288,480$
-1,06%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 291,84 | 292,02 | 288,13 | 288,48 | -1,06% | 5.828.061,00 |
| 17.09.2024 | 290,90 | 293,07 | 290,08 | 291,56 | 0,37% | 5.125.223,00 |
| 16.09.2024 | 288,05 | 290,90 | 287,74 | 290,48 | 1,09% | 4.449.869,00 |
| 13.09.2024 | 286,49 | 288,74 | 285,55 | 287,35 | 0,69% | 4.684.025,00 |
| 12.09.2024 | 284,00 | 286,00 | 281,47 | 285,37 | 0,50% | 4.138.835,00 |
| 11.09.2024 | 285,02 | 285,17 | 278,30 | 283,96 | -0,48% | 6.234.794,00 |
| 10.09.2024 | 285,93 | 286,40 | 283,57 | 285,34 | -0,09% | 5.291.164,00 |
| 09.09.2024 | 282,09 | 286,97 | 281,65 | 285,61 | 2,23% | 10.909.496,00 |
| 06.09.2024 | 277,77 | 280,28 | 277,43 | 279,37 | 0,27% | 7.165.774,00 |
| 05.09.2024 | 281,00 | 281,50 | 277,41 | 278,62 | -0,67% | 6.331.911,00 |
| 04.09.2024 | 278,71 | 281,64 | 278,70 | 280,49 | 0,70% | 6.089.085,00 |
| 03.09.2024 | 276,37 | 282,09 | 276,37 | 278,54 | 0,79% | 7.272.908,00 |
| 30.08.2024 | 275,00 | 276,99 | 274,26 | 276,37 | 0,75% | 6.296.089,00 |
| 29.08.2024 | 270,98 | 275,99 | 270,45 | 274,32 | 1,91% | 5.557.021,00 |
| 28.08.2024 | 271,16 | 271,98 | 267,67 | 269,19 | -0,57% | 5.392.022,00 |
| 27.08.2024 | 268,52 | 270,95 | 267,89 | 270,72 | 0,94% | 6.570.977,00 |
| 26.08.2024 | 267,72 | 270,37 | 267,67 | 268,21 | 0,29% | 4.571.682,00 |
| 23.08.2024 | 268,70 | 269,21 | 265,31 | 267,44 | -0,19% | 3.620.688,00 |
| 22.08.2024 | 268,94 | 269,50 | 266,57 | 267,94 | -0,10% | 4.380.725,00 |
| 21.08.2024 | 268,56 | 269,27 | 267,39 | 268,20 | 0,06% | 6.623.859,00 |
| 20.08.2024 | 267,00 | 268,04 | 265,78 | 268,04 | 0,59% | 6.734.110,00 |
| 19.08.2024 | 267,42 | 268,31 | 265,23 | 266,47 | -0,34% | 6.517.520,00 |
| 16.08.2024 | 266,85 | 268,44 | 265,39 | 267,38 | 0,22% | 4.951.831,00 |
| 15.08.2024 | 262,84 | 267,39 | 262,84 | 266,80 | 2,17% | 7.328.504,00 |
| 14.08.2024 | 260,87 | 261,50 | 258,74 | 261,14 | 0,39% | 8.223.922,00 |
| 13.08.2024 | 260,13 | 261,68 | 259,27 | 260,13 | 0,09% | 11.866.660,00 |
| 12.08.2024 | 260,50 | 261,60 | 259,24 | 259,89 | 0,05% | 26.737.978,00 |
| 09.08.2024 | 259,17 | 261,52 | 259,01 | 259,76 | -0,03% | 7.196.500,00 |
| 08.08.2024 | 258,13 | 260,45 | 257,92 | 259,83 | 1,29% | 8.208.156,00 |
| 07.08.2024 | 259,66 | 262,03 | 256,31 | 256,52 | -0,67% | 12.676.609,00 |
| 06.08.2024 | 256,50 | 260,49 | 255,77 | 258,26 | 0,71% | 18.979.283,00 |
| 05.08.2024 | 261,45 | 262,92 | 254,51 | 256,44 | -3,80% | 9.580.015,00 |
| 02.08.2024 | 263,83 | 267,96 | 262,88 | 266,58 | 0,24% | 7.004.526,00 |
| 01.08.2024 | 266,33 | 267,00 | 264,18 | 265,93 | 0,10% | 7.269.671,00 |
| 31.07.2024 | 264,54 | 266,36 | 264,25 | 265,67 | 0,98% | 7.642.547,00 |
| 30.07.2024 | 263,23 | 264,30 | 261,01 | 263,10 | 0,57% | 5.941.775,00 |
| 29.07.2024 | 260,32 | 262,70 | 258,58 | 261,60 | 0,82% | 6.068.109,00 |
| 26.07.2024 | 255,59 | 261,20 | 255,59 | 259,46 | 2,25% | 7.062.213,00 |
| 25.07.2024 | 255,39 | 258,22 | 252,70 | 253,74 | -0,17% | 8.573.282,00 |
| 24.07.2024 | 256,07 | 257,20 | 253,13 | 254,17 | -4,01% | 13.065.893,00 |
| 23.07.2024 | 267,53 | 267,70 | 263,86 | 264,79 | -1,09% | 8.109.209,00 |
| 22.07.2024 | 267,23 | 268,40 | 265,02 | 267,71 | 0,85% | 5.313.610,00 |
| 19.07.2024 | 270,32 | 270,95 | 264,31 | 265,46 | -1,37% | 6.839.933,00 |
| 18.07.2024 | 272,29 | 273,62 | 268,55 | 269,15 | -1,30% | 5.550.804,00 |
| 17.07.2024 | 268,44 | 272,91 | 268,24 | 272,70 | 1,28% | 5.324.662,00 |
| 16.07.2024 | 268,52 | 270,21 | 267,37 | 269,25 | 0,30% | 7.869.921,00 |
| 15.07.2024 | 265,67 | 269,24 | 265,25 | 268,45 | 1,02% | 6.845.211,00 |
| 12.07.2024 | 264,34 | 267,39 | 263,66 | 265,74 | 1,22% | 6.627.767,00 |
| 11.07.2024 | 262,13 | 263,63 | 260,76 | 262,55 | -0,17% | 8.805.194,00 |
| 10.07.2024 | 259,12 | 263,48 | 258,51 | 263,00 | -0,92% | 9.635.466,00 |
| 09.07.2024 | 267,00 | 267,55 | 263,92 | 265,44 | -0,36% | 6.432.808,00 |
| 08.07.2024 | 270,25 | 271,44 | 265,97 | 266,40 | -1,46% | 8.561.140,00 |
| 05.07.2024 | 269,00 | 270,55 | 268,24 | 270,36 | 0,51% | 7.986.435,00 |
| 03.07.2024 | 269,07 | 269,75 | 268,15 | 268,99 | 0,28% | 5.017.760,00 |
| 02.07.2024 | 263,24 | 268,23 | 262,40 | 268,23 | 1,90% | 8.697.811,00 |
| 01.07.2024 | 263,79 | 265,77 | 261,30 | 263,24 | 0,29% | 7.955.766,00 |
| 28.06.2024 | 267,20 | 268,60 | 261,25 | 262,47 | -1,55% | 13.957.270,00 |
| 27.06.2024 | 268,51 | 270,59 | 266,50 | 266,59 | -2,56% | 10.529.083,00 |
| 26.06.2024 | 272,91 | 274,46 | 271,75 | 273,60 | 0,03% | 12.171.987,00 |
| 25.06.2024 | 276,85 | 277,93 | 273,53 | 273,53 | -1,00% | 19.897.651,00 |
| 24.06.2024 | 275,32 | 280,39 | 275,27 | 276,30 | 0,39% | 24.149.627,00 |
| 21.06.2024 | 277,17 | 277,54 | 274,58 | 275,22 | -0,58% | 14.790.151,00 |
| 20.06.2024 | 273,19 | 278,04 | 273,10 | 276,82 | 1,17% | 10.164.364,00 |
| 18.06.2024 | 271,30 | 273,90 | 271,30 | 273,62 | 0,90% | 6.707.460,00 |
| 17.06.2024 | 269,00 | 271,83 | 269,00 | 271,17 | 0,19% | 9.258.209,00 |
| 14.06.2024 | 270,10 | 271,55 | 269,27 | 270,66 | -0,20% | 8.537.260,00 |
| 13.06.2024 | 270,32 | 271,86 | 269,32 | 271,19 | 0,32% | 7.361.158,00 |
| 12.06.2024 | 276,77 | 277,60 | 269,90 | 270,32 | -1,58% | 7.536.636,00 |
| 11.06.2024 | 274,54 | 274,86 | 272,22 | 274,67 | -0,13% | 6.244.586,00 |
| 10.06.2024 | 278,14 | 278,56 | 273,38 | 275,04 | -1,30% | 5.214.002,00 |
| 07.06.2024 | 277,71 | 280,33 | 276,86 | 278,67 | 0,59% | 4.515.795,00 |
| 06.06.2024 | 274,80 | 277,15 | 274,08 | 277,04 | 0,93% | 4.862.378,00 |
| 05.06.2024 | 273,53 | 274,93 | 272,02 | 274,50 | 0,76% | 5.368.674,00 |
| 04.06.2024 | 269,63 | 272,99 | 269,31 | 272,42 | 0,75% | 4.188.515,00 |
| 03.06.2024 | 273,09 | 273,13 | 268,06 | 270,38 | -0,76% | 4.838.782,00 |
| 31.05.2024 | 271,44 | 272,76 | 269,01 | 272,46 | 0,43% | 8.909.985,00 |
| 30.05.2024 | 268,70 | 271,64 | 268,31 | 271,30 | 0,91% | 4.903.071,00 |
| 29.05.2024 | 269,00 | 271,14 | 268,26 | 268,86 | -0,78% | 5.469.713,00 |
| 28.05.2024 | 274,23 | 274,46 | 270,23 | 270,98 | -1,28% | 6.212.455,00 |
| 24.05.2024 | 275,01 | 275,24 | 273,35 | 274,49 | 0,09% | 4.339.967,00 |
| 23.05.2024 | 275,24 | 277,44 | 273,03 | 274,23 | -0,49% | 6.115.917,00 |
| 22.05.2024 | 275,53 | 278,08 | 275,12 | 275,58 | -0,13% | 4.202.492,00 |
| 21.05.2024 | 278,00 | 278,42 | 274,88 | 275,95 | -0,93% | 6.578.156,00 |
| 20.05.2024 | 279,22 | 280,27 | 278,18 | 278,54 | -0,56% | 5.460.901,00 |
| 17.05.2024 | 280,05 | 280,91 | 278,10 | 280,10 | 0,09% | 6.177.831,00 |
| 16.05.2024 | 281,74 | 282,38 | 279,26 | 279,84 | -0,59% | 10.341.718,00 |
| 15.05.2024 | 277,15 | 281,73 | 277,07 | 281,50 | 1,35% | 21.288.365,00 |
| 14.05.2024 | 279,44 | 279,99 | 274,27 | 277,74 | -0,59% | 18.526.094,00 |
| 13.05.2024 | 281,46 | 282,15 | 279,10 | 279,39 | -0,48% | 10.528.397,00 |
| 10.05.2024 | 279,55 | 281,03 | 279,24 | 280,74 | 0,79% | 8.986.581,00 |
| 09.05.2024 | 276,80 | 278,79 | 276,39 | 278,54 | 0,49% | 8.948.813,00 |
| 08.05.2024 | 277,80 | 278,55 | 274,92 | 277,19 | 0,26% | 9.029.699,00 |
| 07.05.2024 | 273,72 | 277,88 | 272,83 | 276,46 | 1,39% | 6.377.080,00 |
| 06.05.2024 | 269,65 | 272,78 | 269,57 | 272,67 | 1,56% | 3.958.721,00 |
| 03.05.2024 | 269,00 | 269,45 | 266,50 | 268,49 | 0,33% | 3.862.018,00 |
| 02.05.2024 | 269,35 | 269,47 | 266,65 | 267,61 | 0,11% | 5.061.698,00 |
| 01.05.2024 | 268,15 | 270,91 | 266,71 | 267,32 | -0,48% | 6.125.360,00 |
| 30.04.2024 | 270,53 | 272,08 | 268,58 | 268,61 | -1,19% | 6.376.353,00 |
| 29.04.2024 | 272,32 | 274,47 | 271,09 | 271,84 | -0,98% | 4.192.247,00 |
| 26.04.2024 | 275,01 | 276,77 | 273,83 | 274,52 | -0,23% | 6.840.615,00 |