307,390$
-1,43%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 288,49 | 292,67 | 287,19 | 290,74 | 0,31% | 5.438.871,00 |
| 31.10.2024 | 292,09 | 296,34 | 289,62 | 289,85 | -0,11% | 7.813.938,00 |
| 30.10.2024 | 292,34 | 295,78 | 288,33 | 290,16 | 2,94% | 9.051.675,00 |
| 29.10.2024 | 284,27 | 285,70 | 281,35 | 281,88 | -0,81% | 7.223.809,00 |
| 28.10.2024 | 282,04 | 284,64 | 281,53 | 284,19 | 0,87% | 4.289.115,00 |
| 25.10.2024 | 284,00 | 285,09 | 280,78 | 281,73 | -0,53% | 4.414.985,00 |
| 24.10.2024 | 282,39 | 283,62 | 281,73 | 283,22 | -0,19% | 4.649.253,00 |
| 23.10.2024 | 286,04 | 286,05 | 283,53 | 283,76 | -0,36% | 5.219.434,00 |
| 22.10.2024 | 285,05 | 286,53 | 283,53 | 284,79 | -0,72% | 5.701.934,00 |
| 21.10.2024 | 289,60 | 290,44 | 286,33 | 286,85 | -1,30% | 6.264.584,00 |
| 18.10.2024 | 289,92 | 291,04 | 288,08 | 290,62 | 0,08% | 5.169.510,00 |
| 17.10.2024 | 288,57 | 290,93 | 287,61 | 290,39 | 1,00% | 8.587.171,00 |
| 16.10.2024 | 278,62 | 287,60 | 278,35 | 287,52 | 2,95% | 9.395.790,00 |
| 15.10.2024 | 281,00 | 282,64 | 278,83 | 279,29 | -0,50% | 5.783.931,00 |
| 14.10.2024 | 279,08 | 281,37 | 277,99 | 280,68 | 1,02% | 3.988.894,00 |
| 11.10.2024 | 276,04 | 278,80 | 275,37 | 277,84 | 0,13% | 4.732.374,00 |
| 10.10.2024 | 276,78 | 277,67 | 275,35 | 277,47 | 0,19% | 4.057.142,00 |
| 09.10.2024 | 275,00 | 277,49 | 274,42 | 276,93 | 0,72% | 4.114.616,00 |
| 08.10.2024 | 274,71 | 276,10 | 274,01 | 274,96 | 0,43% | 4.365.465,00 |
| 07.10.2024 | 277,60 | 277,61 | 273,24 | 273,79 | -1,49% | 4.275.604,00 |
| 04.10.2024 | 277,35 | 278,44 | 275,10 | 277,93 | 0,39% | 4.203.972,00 |
| 03.10.2024 | 276,67 | 277,69 | 275,84 | 276,86 | -0,05% | 2.992.992,00 |
| 02.10.2024 | 276,57 | 277,64 | 275,37 | 277,00 | -0,22% | 4.735.741,00 |
| 01.10.2024 | 276,97 | 279,06 | 274,36 | 277,60 | 0,96% | 5.718.674,00 |
| 30.09.2024 | 275,00 | 275,69 | 273,20 | 274,95 | -0,08% | 5.936.252,00 |
| 27.09.2024 | 273,16 | 277,98 | 272,78 | 275,17 | 1,28% | 6.427.778,00 |
| 26.09.2024 | 270,50 | 273,24 | 270,00 | 271,69 | 0,76% | 9.527.949,00 |
| 25.09.2024 | 274,19 | 274,25 | 268,23 | 269,63 | -1,15% | 11.632.274,00 |
| 24.09.2024 | 280,18 | 281,00 | 272,71 | 272,78 | -5,49% | 13.621.695,00 |
| 23.09.2024 | 284,90 | 288,88 | 284,62 | 288,63 | 1,36% | 6.237.619,00 |
| 20.09.2024 | 285,50 | 287,00 | 283,25 | 284,77 | -0,16% | 27.355.376,00 |
| 19.09.2024 | 291,09 | 291,48 | 282,87 | 285,24 | -1,12% | 10.288.071,00 |
| 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 |