312,950€
-0,16%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 312,95 | 314,23 | 310,60 | 313,10 | -0,11% | 4.799,00 |
| 08.05.2025 | 310,83 | 316,60 | 310,40 | 313,45 | 1,28% | 3.677,00 |
| 07.05.2025 | 307,88 | 310,40 | 305,15 | 309,50 | 1,13% | 4.677,00 |
| 06.05.2025 | 308,25 | 308,85 | 305,20 | 306,05 | -0,64% | 4.894,00 |
| 05.05.2025 | 306,00 | 310,80 | 304,90 | 308,02 | 0,21% | 7.677,00 |
| 02.05.2025 | 306,25 | 308,70 | 304,00 | 307,38 | 0,78% | 9.652,00 |
| 30.04.2025 | 301,90 | 305,60 | 292,75 | 305,00 | 1,60% | 8.322,00 |
| 29.04.2025 | 297,25 | 301,10 | 295,15 | 300,20 | 1,43% | 7.338,00 |
| 28.04.2025 | 294,05 | 298,45 | 293,70 | 295,98 | 0,22% | 5.786,00 |
| 25.04.2025 | 296,40 | 298,25 | 292,35 | 295,33 | 0,11% | 5.742,00 |
| 24.04.2025 | 295,52 | 296,90 | 291,33 | 295,00 | -0,25% | 7.724,00 |
| 23.04.2025 | 294,35 | 300,77 | 294,02 | 295,73 | 1,78% | 9.567,00 |
| 22.04.2025 | 278,75 | 291,08 | 277,95 | 290,55 | 0,28% | 12.127,00 |
| 17.04.2025 | 293,05 | 295,35 | 289,20 | 289,75 | -0,38% | 4.621,00 |
| 16.04.2025 | 294,00 | 297,15 | 288,25 | 290,85 | -2,33% | 6.845,00 |
| 15.04.2025 | 295,15 | 300,50 | 294,45 | 297,77 | 0,78% | 7.235,00 |
| 14.04.2025 | 295,08 | 299,55 | 293,05 | 295,48 | 0,43% | 10.984,00 |
| 11.04.2025 | 289,58 | 297,75 | 282,05 | 294,20 | 1,61% | 6.230,00 |
| 10.04.2025 | 302,75 | 305,00 | 279,83 | 289,52 | -5,01% | 12.156,00 |
| 09.04.2025 | 274,33 | 305,70 | 271,30 | 304,80 | 8,50% | 17.460,00 |
| 08.04.2025 | 289,95 | 299,35 | 277,50 | 280,92 | -1,80% | 16.616,00 |
| 07.04.2025 | 265,00 | 293,30 | 255,00 | 286,08 | 0,02% | 50.552,00 |
| 04.04.2025 | 304,40 | 305,50 | 285,33 | 286,02 | -7,01% | 23.914,00 |
| 03.04.2025 | 310,00 | 312,27 | 298,20 | 307,60 | -3,60% | 16.290,00 |
| 02.04.2025 | 320,88 | 321,20 | 316,10 | 319,10 | -0,65% | 5.381,00 |
| 01.04.2025 | 323,05 | 325,25 | 317,35 | 321,20 | -0,94% | 12.006,00 |
| 31.03.2025 | 313,00 | 325,10 | 309,48 | 324,25 | 2,58% | 13.286,00 |
| 28.03.2025 | 324,60 | 325,45 | 315,45 | 316,10 | -2,60% | 4.605,00 |
| 27.03.2025 | 319,70 | 325,00 | 318,50 | 324,55 | 1,33% | 5.892,00 |
| 26.03.2025 | 319,42 | 322,10 | 318,50 | 320,30 | 0,26% | 6.758,00 |
| 25.03.2025 | 318,63 | 319,95 | 314,88 | 319,48 | 0,28% | 6.027,00 |
| 24.03.2025 | 310,95 | 319,95 | 310,55 | 318,58 | 2,68% | 5.541,00 |
| 21.03.2025 | 313,50 | 314,45 | 309,75 | 310,27 | -0,84% | 16.650,00 |
| 20.03.2025 | 312,83 | 316,00 | 311,38 | 312,90 | 0,30% | 21.055,00 |
| 19.03.2025 | 306,60 | 313,65 | 305,30 | 311,95 | 1,90% | 6.721,00 |
| 18.03.2025 | 307,40 | 307,70 | 304,05 | 306,13 | 0,02% | 53.453,00 |
| 17.03.2025 | 304,02 | 307,95 | 301,35 | 306,08 | 0,39% | 56.931,00 |
| 14.03.2025 | 304,50 | 305,90 | 301,20 | 304,90 | 0,30% | 5.005,00 |
| 13.03.2025 | 305,60 | 309,50 | 302,05 | 303,98 | -0,46% | 5.462,00 |
| 12.03.2025 | 305,02 | 309,23 | 301,73 | 305,38 | 0,49% | 11.481,00 |
| 11.03.2025 | 313,95 | 314,50 | 301,35 | 303,88 | -3,42% | 16.774,00 |
| 10.03.2025 | 318,58 | 319,10 | 311,80 | 314,65 | -1,29% | 10.004,00 |
| 07.03.2025 | 317,83 | 319,45 | 312,58 | 318,75 | 0,00% | 11.748,00 |
| 06.03.2025 | 326,40 | 326,85 | 316,00 | 318,75 | -2,43% | 13.020,00 |
| 05.03.2025 | 333,30 | 334,25 | 324,10 | 326,67 | -1,53% | 10.974,00 |
| 04.03.2025 | 345,00 | 345,00 | 330,25 | 331,75 | -3,88% | 10.186,00 |
| 03.03.2025 | 349,33 | 349,75 | 343,25 | 345,13 | -1,42% | 4.766,00 |
| 28.02.2025 | 341,75 | 350,25 | 341,05 | 350,10 | 2,50% | 6.804,00 |
| 27.02.2025 | 335,35 | 345,90 | 334,65 | 341,58 | 2,20% | 5.468,00 |
| 26.02.2025 | 336,15 | 337,00 | 332,75 | 334,23 | -0,19% | 5.048,00 |
| 25.02.2025 | 334,65 | 335,95 | 329,05 | 334,85 | 0,28% | 12.086,00 |
| 24.02.2025 | 332,90 | 336,40 | 331,50 | 333,92 | 0,29% | 5.876,00 |
| 21.02.2025 | 333,75 | 338,00 | 332,27 | 332,95 | -0,16% | 6.917,00 |
| 20.02.2025 | 340,60 | 341,50 | 332,40 | 333,50 | -2,06% | 6.057,00 |
| 19.02.2025 | 341,10 | 342,95 | 339,95 | 340,50 | -0,09% | 3.656,00 |
| 18.02.2025 | 344,23 | 344,23 | 337,48 | 340,80 | -0,26% | 7.573,00 |
| 17.02.2025 | 337,67 | 342,95 | 337,55 | 341,70 | 1,32% | 8.590,00 |
| 14.02.2025 | 340,90 | 340,90 | 336,50 | 337,25 | -0,76% | 4.223,00 |
| 13.02.2025 | 337,50 | 340,70 | 336,50 | 339,83 | 0,53% | 4.688,00 |
| 12.02.2025 | 338,05 | 339,45 | 335,70 | 338,05 | -0,13% | 6.340,00 |
| 11.02.2025 | 340,15 | 341,80 | 335,05 | 338,48 | -0,65% | 6.082,00 |
| 10.02.2025 | 338,45 | 341,60 | 337,35 | 340,67 | 1,07% | 5.958,00 |
| 07.02.2025 | 334,70 | 338,25 | 333,05 | 337,08 | 0,82% | 7.097,00 |
| 06.02.2025 | 336,65 | 338,95 | 333,80 | 334,33 | -0,37% | 7.176,00 |
| 05.02.2025 | 331,65 | 335,85 | 330,65 | 335,55 | 0,88% | 6.037,00 |
| 04.02.2025 | 335,40 | 335,75 | 330,45 | 332,63 | -1,00% | 5.523,00 |
| 03.02.2025 | 327,83 | 336,45 | 325,05 | 336,00 | 1,91% | 9.388,00 |
| 31.01.2025 | 334,33 | 338,60 | 329,45 | 329,70 | -0,02% | 12.244,00 |
| 30.01.2025 | 323,45 | 330,70 | 323,05 | 329,75 | 2,04% | 11.946,00 |
| 29.01.2025 | 320,73 | 323,75 | 320,25 | 323,15 | 0,68% | 5.201,00 |
| 28.01.2025 | 319,60 | 324,00 | 319,23 | 320,98 | 0,68% | 6.045,00 |
| 27.01.2025 | 313,55 | 319,95 | 311,63 | 318,80 | 1,31% | 7.643,00 |
| 24.01.2025 | 313,95 | 315,00 | 311,50 | 314,67 | -0,09% | 3.391,00 |
| 23.01.2025 | 311,15 | 315,05 | 310,00 | 314,95 | 1,29% | 4.347,00 |
| 22.01.2025 | 311,50 | 312,13 | 309,42 | 310,95 | 0,06% | 5.138,00 |
| 21.01.2025 | 310,20 | 311,75 | 308,25 | 310,77 | -0,39% | 5.799,00 |
| 20.01.2025 | 311,00 | 312,75 | 308,00 | 312,00 | 0,18% | 8.506,00 |
| 17.01.2025 | 308,20 | 311,85 | 308,05 | 311,42 | 1,15% | 3.894,00 |
| 16.01.2025 | 307,95 | 310,20 | 306,90 | 307,88 | 0,20% | 4.714,00 |
| 15.01.2025 | 300,48 | 308,10 | 299,75 | 307,25 | 2,41% | 4.876,00 |
| 14.01.2025 | 300,10 | 303,50 | 299,25 | 300,02 | -0,04% | 5.990,00 |
| 13.01.2025 | 301,00 | 301,35 | 297,83 | 300,15 | -0,07% | 4.836,00 |
| 10.01.2025 | 304,58 | 305,33 | 298,73 | 300,38 | -1,35% | 5.113,00 |
| 09.01.2025 | 303,70 | 305,20 | 302,02 | 304,50 | 0,49% | 4.210,00 |
| 08.01.2025 | 301,42 | 304,98 | 301,00 | 303,02 | 0,52% | 2.783,00 |
| 07.01.2025 | 300,98 | 303,95 | 299,35 | 301,45 | 0,06% | 3.705,00 |
| 06.01.2025 | 305,50 | 306,05 | 300,40 | 301,27 | -1,43% | 6.274,00 |
| 03.01.2025 | 306,58 | 306,95 | 303,05 | 305,65 | -0,29% | 3.623,00 |
| 02.01.2025 | 304,80 | 310,23 | 304,15 | 306,52 | 1,20% | 6.919,00 |
| 30.12.2024 | 305,00 | 307,30 | 302,40 | 302,90 | -1,03% | 2.568,00 |
| 27.12.2024 | 307,63 | 308,55 | 304,83 | 306,05 | 0,38% | 4.458,00 |
| 23.12.2024 | 304,75 | 306,98 | 301,40 | 304,90 | 0,00% | 6.723,00 |
| 20.12.2024 | 303,55 | 306,67 | 299,35 | 304,90 | 0,37% | 16.651,00 |
| 19.12.2024 | 299,05 | 305,40 | 297,55 | 303,77 | 1,56% | 9.925,00 |
| 18.12.2024 | 303,75 | 307,50 | 298,90 | 299,10 | -1,45% | 9.041,00 |
| 17.12.2024 | 300,40 | 303,65 | 299,98 | 303,50 | 0,85% | 17.130,00 |
| 16.12.2024 | 299,55 | 302,15 | 298,05 | 300,95 | 0,31% | 5.283,00 |
| 13.12.2024 | 300,45 | 302,25 | 298,90 | 300,02 | -0,17% | 4.327,00 |
| 12.12.2024 | 297,65 | 300,90 | 297,05 | 300,55 | 0,59% | 5.213,00 |
| 11.12.2024 | 296,95 | 300,55 | 296,00 | 298,80 | 0,70% | 8.681,00 |