329,840$
-1,50%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 332,12 | 332,50 | 328,08 | 329,84 | -1,50% | 11.197.685,00 |
| 29.04.2026 | 336,40 | 341,98 | 333,79 | 334,86 | 8,26% | 16.633.571,00 |
| 28.04.2026 | 312,20 | 313,96 | 308,74 | 309,30 | -0,11% | 7.614.551,00 |
| 27.04.2026 | 307,51 | 310,82 | 306,06 | 309,65 | 0,07% | 6.249.702,00 |
| 24.04.2026 | 307,10 | 309,98 | 304,50 | 309,42 | 0,17% | 5.601.441,00 |
| 23.04.2026 | 310,50 | 312,20 | 305,01 | 308,88 | -0,77% | 7.251.141,00 |
| 22.04.2026 | 311,01 | 311,36 | 308,06 | 311,29 | 0,44% | 5.659.354,00 |
| 21.04.2026 | 314,01 | 316,89 | 308,82 | 309,94 | -1,27% | 6.791.061,00 |
| 20.04.2026 | 316,40 | 317,55 | 312,35 | 313,94 | -0,97% | 5.501.916,00 |
| 17.04.2026 | 316,60 | 319,44 | 315,18 | 317,02 | 0,61% | 8.070.012,00 |
| 16.04.2026 | 316,35 | 318,00 | 314,57 | 315,10 | -0,26% | 5.683.138,00 |
| 15.04.2026 | 313,00 | 316,73 | 311,52 | 315,91 | 1,46% | 4.819.758,00 |
| 14.04.2026 | 308,47 | 312,12 | 307,49 | 311,37 | 0,64% | 5.234.137,00 |
| 13.04.2026 | 303,93 | 309,75 | 302,34 | 309,39 | 1,65% | 6.778.696,00 |
| 10.04.2026 | 308,71 | 309,00 | 303,51 | 304,36 | -1,27% | 5.174.961,00 |
| 09.04.2026 | 308,00 | 309,58 | 303,59 | 308,29 | -0,22% | 4.797.977,00 |
| 08.04.2026 | 308,00 | 311,08 | 307,70 | 308,96 | 2,12% | 6.827.963,00 |
| 07.04.2026 | 302,51 | 304,98 | 301,12 | 302,55 | -0,26% | 4.160.834,00 |
| 06.04.2026 | 300,74 | 304,42 | 299,46 | 303,33 | 0,84% | 5.480.098,00 |
| 02.04.2026 | 297,59 | 302,47 | 295,85 | 300,80 | 0,77% | 4.376.048,00 |
| 01.04.2026 | 305,05 | 305,05 | 293,89 | 298,51 | -1,23% | 7.701.549,00 |
| 31.03.2026 | 301,60 | 303,34 | 296,58 | 302,24 | 0,90% | 10.024.781,00 |
| 30.03.2026 | 298,73 | 300,68 | 295,89 | 299,54 | 1,36% | 9.290.055,00 |
| 27.03.2026 | 304,32 | 304,59 | 294,32 | 295,52 | -3,28% | 9.948.606,00 |
| 26.03.2026 | 304,01 | 307,87 | 303,00 | 305,53 | 0,20% | 7.636.037,00 |
| 25.03.2026 | 305,48 | 308,49 | 302,17 | 304,91 | 0,38% | 6.277.947,00 |
| 24.03.2026 | 302,19 | 306,04 | 300,62 | 303,76 | -0,22% | 5.332.516,00 |
| 23.03.2026 | 305,20 | 307,85 | 302,85 | 304,44 | 0,93% | 7.651.359,00 |
| 20.03.2026 | 299,86 | 302,92 | 299,01 | 301,62 | 0,64% | 13.994.620,00 |
| 19.03.2026 | 298,15 | 302,47 | 297,03 | 299,71 | 0,23% | 6.797.010,00 |
| 18.03.2026 | 307,41 | 307,94 | 298,50 | 299,02 | -3,06% | 7.165.620,00 |
| 17.03.2026 | 311,36 | 312,69 | 307,38 | 308,46 | -0,53% | 6.867.009,00 |
| 16.03.2026 | 307,97 | 311,13 | 307,38 | 310,11 | 0,97% | 6.398.451,00 |
| 13.03.2026 | 307,59 | 310,35 | 306,42 | 307,14 | 0,21% | 4.811.285,00 |
| 12.03.2026 | 308,14 | 310,95 | 306,02 | 306,50 | -0,80% | 7.498.922,00 |
| 11.03.2026 | 313,50 | 315,08 | 308,39 | 308,96 | -1,74% | 6.369.217,00 |
| 10.03.2026 | 315,50 | 317,13 | 311,45 | 314,43 | -0,49% | 5.262.463,00 |
| 09.03.2026 | 311,80 | 316,40 | 310,15 | 315,97 | -0,44% | 8.376.422,00 |
| 06.03.2026 | 316,05 | 317,69 | 312,30 | 317,36 | -0,76% | 6.419.891,00 |
| 05.03.2026 | 319,33 | 322,80 | 314,77 | 319,80 | -0,21% | 8.254.194,00 |
| 04.03.2026 | 321,00 | 325,77 | 319,80 | 320,47 | -0,11% | 5.235.914,00 |
| 03.03.2026 | 315,80 | 322,04 | 314,35 | 320,83 | 0,10% | 5.452.716,00 |
| 02.03.2026 | 316,43 | 322,60 | 314,60 | 320,51 | 0,12% | 6.660.558,00 |
| 27.02.2026 | 314,46 | 320,23 | 311,95 | 320,14 | 1,09% | 12.364.159,00 |
| 26.02.2026 | 314,48 | 319,42 | 313,94 | 316,70 | 1,19% | 8.701.288,00 |
| 25.02.2026 | 308,55 | 313,94 | 308,25 | 312,99 | 1,88% | 7.610.652,00 |
| 24.02.2026 | 305,50 | 309,27 | 303,08 | 307,22 | -4,28% | 9.114.241,00 |
| 20.02.2026 | 318,11 | 322,35 | 317,82 | 320,95 | 0,63% | 6.784.683,00 |
| 19.02.2026 | 317,49 | 320,20 | 315,73 | 318,93 | -0,43% | 5.948.576,00 |
| 18.02.2026 | 319,50 | 322,28 | 316,72 | 320,30 | 0,25% | 7.090.796,00 |
| 17.02.2026 | 314,41 | 321,38 | 314,41 | 319,50 | 1,73% | 8.570.653,00 |
| 13.02.2026 | 323,83 | 326,48 | 312,82 | 314,08 | -3,12% | 11.653.917,00 |
| 12.02.2026 | 328,89 | 332,24 | 324,00 | 324,18 | -1,54% | 9.363.433,00 |
| 11.02.2026 | 326,98 | 331,04 | 326,42 | 329,24 | 0,33% | 8.259.737,00 |
| 10.02.2026 | 325,00 | 329,88 | 324,55 | 328,17 | 0,80% | 5.791.198,00 |
| 09.02.2026 | 330,50 | 332,82 | 323,62 | 325,58 | -1,81% | 8.485.878,00 |
| 06.02.2026 | 331,78 | 335,13 | 327,10 | 331,58 | 0,74% | 7.444.222,00 |
| 05.02.2026 | 333,00 | 337,59 | 328,82 | 329,13 | -0,25% | 8.004.633,00 |
| 04.02.2026 | 331,65 | 331,31 | 324,42 | 329,95 | 0,31% | 8.381.771,00 |
| 03.02.2026 | 331,65 | 335,79 | 328,87 | 328,93 | -1,47% | 9.072.789,00 |
| 02.02.2026 | 324,83 | 334,69 | 324,11 | 333,84 | 3,73% | 8.330.136,00 |
| 30.01.2026 | 332,22 | 333,00 | 321,60 | 321,83 | -3,00% | 11.182.567,00 |
| 29.01.2026 | 330,01 | 333,36 | 323,51 | 331,80 | 1,47% | 10.074.184,00 |
| 28.01.2026 | 326,48 | 328,39 | 324,88 | 326,98 | 0,53% | 8.089.998,00 |
| 27.01.2026 | 328,48 | 328,93 | 324,91 | 325,26 | -0,98% | 6.181.013,00 |
| 26.01.2026 | 327,35 | 332,00 | 325,03 | 328,49 | 0,65% | 7.500.435,00 |
| 22.01.2026 | 326,46 | 328,39 | 324,00 | 326,36 | 0,33% | 6.929.106,00 |
| 21.01.2026 | 326,50 | 328,67 | 323,00 | 325,28 | -0,17% | 8.954.218,00 |
| 20.01.2026 | 322,23 | 328,32 | 321,56 | 325,82 | -0,76% | 8.269.636,00 |
| 16.01.2026 | 326,78 | 329,25 | 325,40 | 328,30 | 0,17% | 8.341.619,00 |
| 15.01.2026 | 329,49 | 331,69 | 326,37 | 327,75 | -0,43% | 8.430.877,00 |
| 14.01.2026 | 328,66 | 329,90 | 323,94 | 329,17 | 0,39% | 9.232.125,00 |
| 13.01.2026 | 337,24 | 337,52 | 323,83 | 327,88 | -4,46% | 20.338.192,00 |
| 12.01.2026 | 342,89 | 346,51 | 337,32 | 343,20 | -1,88% | 13.226.313,00 |
| 09.01.2026 | 352,23 | 354,70 | 349,16 | 349,77 | -0,70% | 4.851.752,00 |
| 08.01.2026 | 354,35 | 356,35 | 349,50 | 352,23 | -1,03% | 6.308.411,00 |
| 07.01.2026 | 355,85 | 358,28 | 354,51 | 355,88 | -0,47% | 6.310.548,00 |
| 06.01.2026 | 353,68 | 358,62 | 352,00 | 357,56 | 1,06% | 6.718.219,00 |
| 05.01.2026 | 344,49 | 357,54 | 344,05 | 353,80 | 2,11% | 7.585.310,00 |
| 02.01.2026 | 349,87 | 350,05 | 343,48 | 346,48 | -1,21% | 5.403.770,00 |
| 31.12.2025 | 353,65 | 355,20 | 350,69 | 350,71 | -0,82% | 3.503.151,00 |
| 30.12.2025 | 354,00 | 354,87 | 352,66 | 353,62 | -0,28% | 3.366.487,00 |
| 29.12.2025 | 355,49 | 356,55 | 353,80 | 354,61 | -0,11% | 3.989.891,00 |
| 26.12.2025 | 355,00 | 356,73 | 353,71 | 355,00 | -0,04% | 2.016.968,00 |
| 24.12.2025 | 353,38 | 355,99 | 353,01 | 355,14 | 0,50% | 2.023.556,00 |
| 23.12.2025 | 352,00 | 356,38 | 352,00 | 353,38 | 0,37% | 3.703.221,00 |
| 22.12.2025 | 350,00 | 353,44 | 349,59 | 352,09 | 0,81% | 5.043.517,00 |
| 19.12.2025 | 346,05 | 349,91 | 346,05 | 349,25 | 0,94% | 18.623.948,00 |
| 18.12.2025 | 345,17 | 347,53 | 344,27 | 346,01 | 0,46% | 6.805.017,00 |
| 17.12.2025 | 345,55 | 347,79 | 343,68 | 344,41 | -0,20% | 7.263.538,00 |
| 16.12.2025 | 346,00 | 347,62 | 343,72 | 345,11 | -0,51% | 7.269.268,00 |
| 15.12.2025 | 347,83 | 348,45 | 343,83 | 346,89 | -0,27% | 7.004.647,00 |
| 12.12.2025 | 348,00 | 349,84 | 345,97 | 347,83 | 0,64% | 6.942.265,00 |
| 11.12.2025 | 332,60 | 347,32 | 330,06 | 345,63 | 6,11% | 12.953.584,00 |
| 10.12.2025 | 326,64 | 328,76 | 325,30 | 325,73 | -0,24% | 5.467.541,00 |
| 09.12.2025 | 326,61 | 328,23 | 325,07 | 326,50 | -0,10% | 4.325.416,00 |
| 08.12.2025 | 329,88 | 331,34 | 324,71 | 326,84 | -1,33% | 6.059.427,00 |
| 05.12.2025 | 326,83 | 334,11 | 326,40 | 331,24 | 1,27% | 5.266.948,00 |
| 04.12.2025 | 331,28 | 332,38 | 324,28 | 327,10 | -0,76% | 6.277.498,00 |
| 03.12.2025 | 329,61 | 332,35 | 329,35 | 329,61 | 0,00% | 6.296.657,00 |