336,080$
-0,83%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 339,04 | 341,46 | 335,60 | 336,08 | -0,83% | 4.925.529,00 |
| 12.11.2025 | 338,42 | 344,26 | 337,40 | 338,88 | -0,01% | 6.357.912,00 |
| 11.11.2025 | 335,50 | 339,09 | 333,20 | 338,92 | 1,22% | 4.379.633,00 |
| 10.11.2025 | 336,65 | 338,68 | 334,32 | 334,85 | -0,35% | 5.258.986,00 |
| 07.11.2025 | 336,73 | 338,29 | 334,85 | 336,02 | -0,28% | 5.305.370,00 |
| 06.11.2025 | 338,59 | 338,65 | 333,71 | 336,96 | -0,91% | 8.470.449,00 |
| 05.11.2025 | 340,20 | 342,11 | 336,36 | 340,04 | -0,08% | 4.965.592,00 |
| 04.11.2025 | 337,05 | 340,32 | 334,25 | 340,30 | 1,01% | 5.861.188,00 |
| 03.11.2025 | 341,12 | 341,21 | 334,82 | 336,90 | -1,13% | 5.392.901,00 |
| 31.10.2025 | 343,00 | 343,00 | 338,17 | 340,74 | -1,24% | 7.168.381,00 |
| 30.10.2025 | 342,22 | 349,72 | 341,79 | 345,03 | 1,10% | 6.367.601,00 |
| 29.10.2025 | 346,51 | 350,98 | 339,00 | 341,28 | -1,62% | 8.232.320,00 |
| 28.10.2025 | 348,63 | 349,89 | 346,50 | 346,90 | -0,26% | 6.983.371,00 |
| 27.10.2025 | 349,00 | 349,52 | 345,01 | 347,82 | 0,13% | 5.321.245,00 |
| 24.10.2025 | 347,56 | 349,08 | 345,32 | 347,38 | 0,41% | 3.566.457,00 |
| 23.10.2025 | 346,20 | 347,15 | 344,46 | 345,96 | 0,17% | 7.206.323,00 |
| 22.10.2025 | 343,12 | 348,17 | 344,50 | 345,36 | -0,53% | 5.019.812,00 |
| 21.10.2025 | 343,40 | 349,65 | 343,00 | 347,21 | 0,81% | 4.095.863,00 |
| 20.10.2025 | 341,90 | 344,96 | 338,94 | 344,41 | 0,74% | 4.472.005,00 |
| 17.10.2025 | 337,62 | 343,45 | 337,00 | 341,89 | 1,94% | 6.245.409,00 |
| 16.10.2025 | 345,00 | 345,69 | 334,17 | 335,40 | -2,98% | 6.217.024,00 |
| 15.10.2025 | 348,50 | 350,08 | 344,00 | 345,69 | -0,77% | 3.736.122,00 |
| 14.10.2025 | 341,00 | 350,01 | 340,22 | 348,38 | 1,48% | 5.727.523,00 |
| 13.10.2025 | 343,72 | 347,66 | 340,73 | 343,30 | -0,10% | 3.973.180,00 |
| 10.10.2025 | 347,63 | 350,40 | 343,25 | 343,65 | -0,98% | 6.286.039,00 |
| 09.10.2025 | 351,45 | 352,87 | 345,58 | 347,04 | -1,23% | 4.412.441,00 |
| 08.10.2025 | 353,78 | 355,00 | 351,10 | 351,36 | -0,30% | 3.846.936,00 |
| 07.10.2025 | 350,06 | 354,44 | 350,06 | 352,42 | 0,90% | 4.981.332,00 |
| 06.10.2025 | 350,01 | 351,12 | 344,35 | 349,28 | 0,96% | 4.693.418,00 |
| 02.10.2025 | 346,22 | 347,18 | 343,56 | 345,95 | -0,54% | 5.184.095,00 |
| 01.10.2025 | 341,38 | 349,36 | 340,31 | 347,83 | 1,89% | 8.144.117,00 |
| 30.09.2025 | 340,00 | 345,61 | 338,51 | 341,38 | 0,36% | 8.158.215,00 |
| 29.09.2025 | 337,33 | 340,64 | 335,55 | 340,16 | 0,83% | 6.486.179,00 |
| 26.09.2025 | 337,23 | 339,50 | 336,23 | 337,37 | 0,73% | 9.572.098,00 |
| 25.09.2025 | 338,10 | 340,20 | 334,51 | 334,93 | -1,11% | 5.383.690,00 |
| 24.09.2025 | 338,92 | 339,90 | 337,92 | 338,68 | -0,01% | 4.930.939,00 |
| 23.09.2025 | 344,59 | 345,26 | 337,63 | 338,70 | -1,64% | 10.110.120,00 |
| 22.09.2025 | 339,01 | 344,86 | 338,66 | 344,36 | 0,81% | 5.546.673,00 |
| 19.09.2025 | 340,45 | 342,69 | 338,25 | 341,61 | 1,01% | 13.470.649,00 |
| 18.09.2025 | 344,90 | 345,27 | 338,18 | 338,18 | -2,32% | 6.987.142,00 |
| 17.09.2025 | 339,76 | 346,20 | 339,52 | 346,20 | 1,81% | 5.752.682,00 |
| 16.09.2025 | 336,58 | 340,54 | 333,47 | 340,03 | 0,29% | 5.518.269,00 |
| 15.09.2025 | 340,80 | 342,71 | 338,39 | 339,05 | -0,11% | 4.298.981,00 |
| 12.09.2025 | 341,23 | 343,19 | 339,17 | 339,43 | -1,18% | 3.514.186,00 |
| 11.09.2025 | 338,64 | 343,53 | 337,87 | 343,49 | 1,59% | 5.143.904,00 |
| 10.09.2025 | 342,45 | 342,61 | 336,44 | 338,12 | -1,71% | 6.453.668,00 |
| 09.09.2025 | 341,29 | 346,32 | 341,29 | 343,99 | 0,49% | 4.640.565,00 |
| 08.09.2025 | 342,45 | 344,38 | 341,00 | 342,30 | -0,27% | 4.661.830,00 |
| 05.09.2025 | 351,38 | 352,62 | 340,20 | 343,22 | -2,21% | 5.439.655,00 |
| 04.09.2025 | 350,73 | 352,63 | 349,15 | 350,99 | 0,03% | 4.308.861,00 |
| 03.09.2025 | 349,27 | 350,89 | 347,26 | 350,87 | 0,23% | 4.031.899,00 |
| 02.09.2025 | 349,31 | 350,17 | 346,08 | 350,07 | -0,49% | 4.892.001,00 |
| 29.08.2025 | 350,46 | 352,63 | 349,00 | 351,78 | 0,55% | 3.671.901,00 |
| 28.08.2025 | 350,60 | 351,04 | 348,60 | 349,86 | -0,14% | 4.987.541,00 |
| 27.08.2025 | 350,71 | 353,42 | 349,84 | 350,35 | -0,24% | 5.531.127,00 |
| 26.08.2025 | 348,69 | 353,40 | 347,45 | 351,18 | 0,68% | 5.876.224,00 |
| 25.08.2025 | 349,61 | 350,72 | 347,50 | 348,82 | -0,35% | 8.020.043,00 |
| 22.08.2025 | 345,22 | 351,20 | 345,22 | 350,04 | 1,85% | 4.973.223,00 |
| 21.08.2025 | 342,89 | 344,52 | 339,72 | 343,69 | -0,07% | 6.073.857,00 |
| 20.08.2025 | 343,40 | 347,44 | 342,85 | 343,93 | 0,43% | 5.834.366,00 |
| 19.08.2025 | 342,56 | 346,34 | 341,89 | 342,45 | -0,08% | 4.457.201,00 |
| 18.08.2025 | 343,84 | 345,73 | 340,95 | 342,74 | -0,50% | 3.999.572,00 |
| 15.08.2025 | 346,25 | 348,36 | 342,86 | 344,47 | -0,30% | 4.946.616,00 |
| 14.08.2025 | 342,94 | 346,08 | 341,67 | 345,49 | 0,86% | 6.224.008,00 |
| 13.08.2025 | 336,98 | 343,48 | 336,78 | 342,55 | 1,73% | 5.693.362,00 |
| 12.08.2025 | 336,41 | 338,65 | 334,81 | 336,74 | 0,25% | 5.684.596,00 |
| 11.08.2025 | 336,73 | 337,86 | 334,51 | 335,90 | -0,26% | 5.715.795,00 |
| 08.08.2025 | 333,68 | 337,38 | 332,73 | 336,78 | 1,41% | 6.073.868,00 |
| 07.08.2025 | 341,43 | 342,15 | 328,70 | 332,09 | -2,25% | 8.797.064,00 |
| 06.08.2025 | 338,30 | 341,43 | 335,43 | 339,74 | 0,68% | 5.944.108,00 |
| 05.08.2025 | 342,15 | 342,46 | 335,55 | 337,43 | -1,38% | 7.295.564,00 |
| 04.08.2025 | 341,70 | 344,38 | 340,00 | 342,15 | 0,83% | 7.335.286,00 |
| 01.08.2025 | 344,10 | 346,17 | 338,10 | 339,35 | -1,77% | 8.658.670,00 |
| 31.07.2025 | 348,93 | 352,82 | 345,09 | 345,47 | -1,55% | 8.641.733,00 |
| 30.07.2025 | 351,70 | 356,62 | 347,23 | 350,91 | -0,11% | 12.129.680,00 |
| 29.07.2025 | 356,29 | 358,32 | 350,81 | 351,29 | -1,18% | 7.402.324,00 |
| 28.07.2025 | 356,38 | 358,32 | 354,73 | 355,47 | -0,44% | 3.920.959,00 |
| 25.07.2025 | 354,00 | 357,65 | 353,01 | 357,04 | 0,87% | 3.915.781,00 |
| 24.07.2025 | 354,82 | 357,18 | 353,86 | 353,97 | -0,37% | 5.887.647,00 |
| 23.07.2025 | 353,00 | 355,78 | 351,21 | 355,29 | 0,97% | 4.385.600,00 |
| 22.07.2025 | 351,10 | 354,48 | 350,20 | 351,86 | 0,26% | 4.614.217,00 |
| 21.07.2025 | 349,06 | 353,65 | 348,40 | 350,94 | 0,54% | 5.216.269,00 |
| 18.07.2025 | 349,50 | 349,50 | 347,16 | 349,05 | -0,22% | 4.927.644,00 |
| 17.07.2025 | 350,00 | 351,37 | 348,48 | 349,81 | -0,03% | 4.747.460,00 |
| 16.07.2025 | 347,29 | 350,67 | 345,80 | 349,90 | 0,83% | 5.544.214,00 |
| 15.07.2025 | 348,12 | 350,21 | 346,76 | 347,02 | -0,99% | 4.891.719,00 |
| 14.07.2025 | 347,39 | 351,97 | 345,01 | 350,50 | 0,74% | 5.599.263,00 |
| 11.07.2025 | 352,51 | 353,81 | 344,39 | 347,93 | -2,23% | 7.580.157,00 |
| 10.07.2025 | 356,83 | 357,62 | 353,45 | 355,88 | -0,53% | 6.121.637,00 |
| 09.07.2025 | 355,07 | 357,76 | 353,75 | 357,76 | 0,91% | 7.297.087,00 |
| 08.07.2025 | 356,68 | 358,27 | 353,25 | 354,55 | -0,59% | 6.966.793,00 |
| 07.07.2025 | 358,92 | 359,66 | 354,49 | 356,64 | -0,62% | 5.138.011,00 |
| 03.07.2025 | 354,59 | 359,00 | 353,61 | 358,86 | 1,31% | 3.702.810,00 |
| 02.07.2025 | 354,60 | 356,36 | 350,00 | 354,22 | -0,35% | 5.131.422,00 |
| 01.07.2025 | 353,82 | 357,00 | 351,42 | 355,47 | 0,12% | 6.653.409,00 |
| 30.06.2025 | 349,35 | 355,61 | 349,06 | 355,05 | 1,85% | 7.080.119,00 |
| 27.06.2025 | 346,59 | 352,01 | 345,66 | 348,61 | 0,75% | 6.601.921,00 |
| 26.06.2025 | 343,77 | 346,91 | 342,03 | 346,03 | 0,22% | 8.829.456,00 |
| 25.06.2025 | 350,45 | 351,29 | 345,26 | 345,26 | -1,81% | 6.836.286,00 |
| 24.06.2025 | 351,52 | 354,56 | 347,92 | 351,63 | 2,29% | 10.171.951,00 |