346,350$
-1,17%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 350,41 | 350,45 | 342,57 | 346,35 | -1,17% | 7.450.901,00 |
| 31.03.2025 | 339,35 | 351,86 | 334,49 | 350,46 | 2,22% | 9.946.494,00 |
| 28.03.2025 | 349,00 | 351,61 | 341,61 | 342,85 | -2,00% | 5.678.004,00 |
| 27.03.2025 | 343,88 | 350,84 | 343,32 | 349,86 | 1,65% | 7.248.296,00 |
| 26.03.2025 | 345,50 | 347,38 | 343,00 | 344,18 | -0,13% | 6.161.976,00 |
| 25.03.2025 | 344,57 | 345,53 | 340,67 | 344,62 | 0,22% | 3.914.032,00 |
| 24.03.2025 | 338,50 | 345,22 | 337,65 | 343,87 | 2,45% | 5.670.319,00 |
| 21.03.2025 | 337,37 | 339,43 | 335,52 | 335,66 | -1,13% | 17.224.206,00 |
| 20.03.2025 | 338,52 | 342,24 | 337,66 | 339,50 | -0,11% | 5.423.715,00 |
| 19.03.2025 | 336,05 | 341,03 | 334,50 | 339,87 | 1,52% | 5.437.611,00 |
| 18.03.2025 | 334,98 | 335,80 | 332,30 | 334,77 | 0,07% | 7.773.526,00 |
| 17.03.2025 | 330,04 | 336,11 | 329,76 | 334,55 | 0,83% | 6.146.548,00 |
| 14.03.2025 | 327,21 | 332,77 | 326,38 | 331,80 | 0,99% | 7.809.572,00 |
| 13.03.2025 | 331,04 | 336,20 | 327,70 | 328,55 | -1,29% | 7.910.259,00 |
| 12.03.2025 | 335,70 | 336,16 | 329,11 | 332,84 | 0,21% | 6.290.925,00 |
| 11.03.2025 | 338,41 | 339,61 | 329,58 | 332,14 | -2,74% | 9.770.333,00 |
| 10.03.2025 | 340,48 | 345,01 | 337,64 | 341,48 | -1,11% | 8.190.192,00 |
| 07.03.2025 | 340,80 | 346,39 | 339,14 | 345,32 | 0,34% | 6.341.000,00 |
| 06.03.2025 | 346,30 | 348,87 | 340,39 | 344,16 | -2,42% | 8.585.514,00 |
| 05.03.2025 | 351,35 | 354,11 | 348,94 | 352,68 | 0,13% | 8.234.416,00 |
| 04.03.2025 | 360,14 | 360,27 | 350,40 | 352,23 | -2,65% | 8.946.540,00 |
| 03.03.2025 | 363,02 | 366,54 | 359,54 | 361,82 | -0,25% | 9.077.310,00 |
| 28.02.2025 | 353,71 | 364,00 | 353,71 | 362,71 | 1,96% | 15.507.383,00 |
| 27.02.2025 | 351,75 | 360,31 | 351,67 | 355,74 | 1,46% | 7.279.334,00 |
| 26.02.2025 | 350,00 | 351,83 | 348,99 | 350,63 | -0,41% | 5.957.891,00 |
| 25.02.2025 | 350,95 | 352,59 | 346,00 | 352,09 | 0,64% | 5.516.096,00 |
| 24.02.2025 | 348,76 | 350,80 | 347,36 | 349,86 | 0,38% | 5.041.646,00 |
| 21.02.2025 | 350,49 | 353,32 | 347,48 | 348,53 | -0,56% | 6.902.166,00 |
| 20.02.2025 | 355,22 | 356,13 | 349,06 | 350,49 | -1,33% | 5.687.997,00 |
| 19.02.2025 | 356,02 | 357,15 | 354,18 | 355,23 | -0,42% | 4.147.382,00 |
| 18.02.2025 | 353,50 | 356,74 | 352,40 | 356,73 | 0,83% | 5.819.380,00 |
| 14.02.2025 | 354,43 | 355,43 | 353,22 | 353,81 | -0,51% | 5.720.285,00 |
| 13.02.2025 | 353,13 | 356,08 | 350,73 | 355,63 | 1,18% | 4.276.349,00 |
| 12.02.2025 | 349,11 | 351,83 | 347,49 | 351,49 | 0,22% | 6.756.378,00 |
| 11.02.2025 | 348,63 | 352,12 | 346,25 | 350,72 | -0,15% | 5.143.469,00 |
| 10.02.2025 | 348,70 | 351,90 | 347,70 | 351,23 | 0,92% | 6.015.040,00 |
| 07.02.2025 | 348,00 | 350,75 | 347,21 | 348,02 | 0,16% | 4.258.361,00 |
| 06.02.2025 | 349,79 | 350,65 | 346,60 | 347,48 | -0,56% | 4.290.591,00 |
| 05.02.2025 | 346,00 | 349,48 | 345,25 | 349,44 | 1,24% | 4.910.899,00 |
| 04.02.2025 | 345,26 | 346,01 | 342,54 | 345,15 | -0,19% | 5.321.399,00 |
| 03.02.2025 | 339,25 | 346,00 | 339,24 | 345,82 | 1,18% | 7.991.610,00 |
| 31.01.2025 | 346,47 | 351,25 | 341,71 | 341,80 | -0,36% | 8.608.165,00 |
| 30.01.2025 | 339,77 | 344,44 | 339,00 | 343,05 | 2,13% | 7.807.979,00 |
| 29.01.2025 | 334,50 | 337,11 | 334,50 | 335,88 | 0,42% | 5.054.317,00 |
| 28.01.2025 | 334,50 | 337,83 | 332,89 | 334,48 | -0,02% | 5.969.823,00 |
| 27.01.2025 | 329,96 | 335,49 | 328,05 | 334,54 | 1,31% | 6.544.868,00 |
| 24.01.2025 | 328,00 | 331,08 | 327,80 | 330,20 | 0,61% | 4.279.760,00 |
| 23.01.2025 | 323,78 | 328,51 | 323,57 | 328,21 | 1,44% | 5.263.793,00 |
| 22.01.2025 | 324,55 | 325,74 | 322,38 | 323,56 | -0,02% | 4.991.206,00 |
| 21.01.2025 | 320,31 | 324,58 | 320,00 | 323,63 | 1,25% | 5.436.339,00 |
| 17.01.2025 | 317,50 | 320,59 | 316,71 | 319,62 | 0,75% | 5.805.810,00 |
| 16.01.2025 | 315,75 | 319,18 | 315,75 | 317,25 | 0,31% | 4.587.989,00 |
| 15.01.2025 | 313,17 | 317,19 | 313,13 | 316,28 | 2,33% | 5.191.357,00 |
| 14.01.2025 | 309,21 | 310,16 | 307,52 | 309,09 | 0,71% | 5.081.454,00 |
| 13.01.2025 | 305,06 | 306,92 | 303,84 | 306,92 | -0,26% | 9.399.469,00 |
| 10.01.2025 | 311,46 | 311,85 | 305,99 | 307,71 | -1,56% | 6.580.253,00 |
| 08.01.2025 | 311,00 | 314,04 | 310,22 | 312,60 | 0,30% | 5.161.601,00 |
| 07.01.2025 | 312,89 | 315,19 | 311,32 | 311,67 | -0,44% | 4.918.335,00 |
| 06.01.2025 | 315,00 | 315,39 | 312,07 | 313,04 | -0,59% | 6.550.131,00 |
| 03.01.2025 | 314,21 | 315,92 | 312,01 | 314,91 | 0,16% | 4.214.634,00 |
| 02.01.2025 | 317,52 | 319,68 | 312,41 | 314,40 | -0,52% | 5.256.973,00 |
| 31.12.2024 | 316,12 | 317,66 | 315,19 | 316,04 | 0,23% | 3.963.824,00 |
| 30.12.2024 | 314,93 | 317,11 | 313,23 | 315,31 | -1,05% | 3.447.755,00 |
| 27.12.2024 | 319,60 | 321,50 | 317,56 | 318,66 | -0,70% | 3.399.633,00 |
| 26.12.2024 | 319,85 | 321,45 | 319,46 | 320,91 | 0,08% | 2.690.192,00 |
| 24.12.2024 | 318,17 | 321,54 | 317,28 | 320,65 | 1,08% | 2.684.103,00 |
| 23.12.2024 | 315,95 | 317,97 | 313,35 | 317,22 | -0,15% | 7.504.470,00 |
| 20.12.2024 | 313,42 | 320,00 | 312,28 | 317,71 | 0,90% | 22.951.378,00 |
| 19.12.2024 | 312,00 | 316,87 | 311,23 | 314,88 | 1,65% | 8.264.584,00 |
| 18.12.2024 | 318,96 | 321,61 | 309,56 | 309,78 | -2,68% | 10.307.291,00 |
| 17.12.2024 | 315,82 | 318,84 | 315,14 | 318,30 | 0,76% | 8.785.035,00 |
| 16.12.2024 | 314,74 | 317,56 | 314,10 | 315,89 | 0,37% | 6.498.183,00 |
| 13.12.2024 | 315,33 | 316,95 | 314,34 | 314,74 | 0,16% | 4.656.259,00 |
| 12.12.2024 | 314,48 | 315,55 | 313,43 | 314,23 | 0,14% | 3.140.256,00 |
| 11.12.2024 | 313,05 | 315,55 | 311,22 | 313,79 | 0,45% | 4.292.630,00 |
| 10.12.2024 | 307,78 | 312,98 | 306,64 | 312,38 | 1,32% | 4.477.073,00 |
| 09.12.2024 | 311,75 | 313,01 | 307,64 | 308,30 | -0,87% | 5.679.011,00 |
| 06.12.2024 | 308,80 | 312,56 | 308,80 | 311,01 | 0,62% | 4.228.333,00 |
| 05.12.2024 | 309,98 | 311,09 | 308,83 | 309,08 | -0,26% | 5.168.727,00 |
| 04.12.2024 | 312,35 | 312,85 | 308,80 | 309,90 | -0,99% | 5.931.220,00 |
| 03.12.2024 | 317,05 | 317,32 | 312,77 | 313,01 | -1,15% | 4.870.044,00 |
| 02.12.2024 | 316,67 | 317,42 | 313,71 | 316,65 | 0,50% | 5.570.852,00 |
| 29.11.2024 | 314,29 | 316,25 | 313,70 | 315,08 | 0,12% | 3.852.954,00 |
| 27.11.2024 | 310,77 | 316,37 | 309,49 | 314,70 | 0,92% | 5.204.318,00 |
| 26.11.2024 | 314,08 | 314,50 | 311,54 | 311,82 | -0,44% | 6.977.761,00 |
| 25.11.2024 | 311,86 | 313,66 | 309,86 | 313,19 | 1,06% | 14.122.186,00 |
| 22.11.2024 | 308,00 | 311,59 | 307,90 | 309,92 | 0,82% | 5.913.955,00 |
| 20.11.2024 | 311,86 | 312,29 | 306,22 | 307,39 | -1,43% | 6.287.345,00 |
| 19.11.2024 | 309,83 | 312,23 | 308,51 | 311,85 | -0,10% | 4.877.612,00 |
| 18.11.2024 | 309,54 | 312,41 | 308,70 | 312,16 | 0,81% | 4.581.018,00 |
| 15.11.2024 | 307,85 | 310,72 | 306,66 | 309,64 | 0,45% | 5.095.213,00 |
| 14.11.2024 | 309,34 | 311,29 | 307,83 | 308,25 | -0,40% | 4.408.544,00 |
| 13.11.2024 | 309,61 | 310,95 | 307,84 | 309,48 | -0,12% | 4.036.032,00 |
| 12.11.2024 | 309,21 | 310,55 | 308,11 | 309,85 | -0,34% | 4.536.315,00 |
| 11.11.2024 | 310,05 | 312,44 | 309,30 | 310,92 | 0,99% | 4.342.693,00 |
| 08.11.2024 | 306,89 | 311,15 | 305,69 | 307,87 | 0,68% | 6.148.683,00 |
| 07.11.2024 | 307,50 | 307,63 | 304,42 | 305,80 | -0,52% | 6.187.921,00 |
| 06.11.2024 | 306,32 | 309,00 | 302,82 | 307,40 | 4,81% | 10.238.745,00 |
| 05.11.2024 | 291,71 | 294,78 | 291,58 | 293,29 | 0,49% | 3.643.803,00 |
| 04.11.2024 | 291,55 | 293,15 | 290,76 | 291,85 | 0,38% | 4.240.536,00 |