303,750€
-0,38%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 304,75 | 306,98 | 301,40 | 303,88 | -0,34% | 6.388,00 |
| 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 |
| 10.12.2024 | 291,67 | 297,33 | 290,00 | 296,73 | 1,58% | 6.366,00 |
| 09.12.2024 | 295,45 | 295,92 | 291,80 | 292,10 | -0,89% | 6.980,00 |
| 06.12.2024 | 292,65 | 296,30 | 291,00 | 294,73 | 0,93% | 6.005,00 |
| 05.12.2024 | 294,75 | 295,25 | 291,98 | 292,00 | -0,89% | 5.370,00 |
| 04.12.2024 | 298,23 | 298,95 | 292,85 | 294,63 | -1,10% | 5.557,00 |
| 03.12.2024 | 301,80 | 302,35 | 297,38 | 297,90 | -1,23% | 6.206,00 |
| 02.12.2024 | 298,70 | 302,65 | 298,25 | 301,63 | 1,26% | 6.219,00 |
| 29.11.2024 | 299,02 | 299,98 | 296,85 | 297,88 | -0,45% | 5.712,00 |
| 28.11.2024 | 298,83 | 300,35 | 297,33 | 299,23 | 0,51% | 3.455,00 |
| 27.11.2024 | 298,00 | 299,25 | 293,15 | 297,70 | 0,13% | 4.540,00 |
| 26.11.2024 | 298,58 | 300,25 | 296,80 | 297,30 | -0,41% | 5.015,00 |
| 25.11.2024 | 296,58 | 298,55 | 295,33 | 298,52 | 0,36% | 3.863,00 |
| 22.11.2024 | 296,30 | 299,35 | 294,75 | 297,45 | 0,64% | 4.593,00 |
| 21.11.2024 | 291,60 | 296,65 | 291,15 | 295,55 | 1,41% | 3.895,00 |
| 20.11.2024 | 295,02 | 296,95 | 290,50 | 291,45 | -0,96% | 4.113,00 |
| 19.11.2024 | 294,90 | 296,00 | 291,40 | 294,27 | -0,14% | 5.185,00 |
| 18.11.2024 | 294,30 | 295,50 | 291,75 | 294,70 | 0,10% | 7.111,00 |
| 15.11.2024 | 291,55 | 294,77 | 290,05 | 294,40 | 0,52% | 6.309,00 |
| 14.11.2024 | 293,13 | 295,73 | 291,88 | 292,88 | -0,05% | 4.809,00 |
| 13.11.2024 | 291,25 | 294,20 | 290,05 | 293,02 | 0,48% | 6.860,00 |
| 12.11.2024 | 291,67 | 292,75 | 290,25 | 291,63 | -0,05% | 7.628,00 |
| 11.11.2024 | 287,90 | 293,67 | 287,55 | 291,77 | 1,53% | 7.772,00 |
| 08.11.2024 | 284,15 | 290,95 | 282,92 | 287,38 | 1,44% | 8.151,00 |
| 07.11.2024 | 286,27 | 287,15 | 282,00 | 283,30 | -0,95% | 8.464,00 |
| 06.11.2024 | 275,55 | 286,70 | 275,55 | 286,02 | 6,53% | 18.492,00 |
| 05.11.2024 | 268,85 | 270,45 | 267,20 | 268,50 | 0,13% | 3.949,00 |
| 04.11.2024 | 267,30 | 268,83 | 265,00 | 268,15 | -0,38% | 4.175,00 |
| 01.11.2024 | 266,20 | 269,90 | 264,25 | 269,17 | 1,06% | 3.407,00 |
| 31.10.2024 | 267,13 | 272,27 | 265,95 | 266,35 | -0,68% | 4.649,00 |
| 30.10.2024 | 265,20 | 273,15 | 263,95 | 268,17 | 1,22% | 8.203,00 |
| 29.10.2024 | 263,23 | 267,75 | 260,27 | 264,95 | 0,66% | 6.104,00 |
| 28.10.2024 | 261,63 | 263,45 | 260,30 | 263,23 | 0,87% | 5.210,00 |
| 25.10.2024 | 261,35 | 263,15 | 260,00 | 260,95 | -0,31% | 3.136,00 |
| 24.10.2024 | 262,60 | 263,90 | 260,60 | 261,75 | -0,57% | 3.857,00 |
| 23.10.2024 | 263,27 | 265,20 | 262,80 | 263,25 | -0,32% | 6.330,00 |
| 22.10.2024 | 264,80 | 266,25 | 262,73 | 264,10 | -0,41% | 6.028,00 |
| 21.10.2024 | 267,90 | 268,23 | 264,75 | 265,20 | -0,84% | 5.536,00 |
| 18.10.2024 | 267,75 | 268,15 | 265,00 | 267,45 | -0,21% | 6.160,00 |
| 17.10.2024 | 264,75 | 268,85 | 264,25 | 268,00 | 1,24% | 9.059,00 |
| 16.10.2024 | 256,33 | 264,95 | 255,93 | 264,73 | 3,11% | 8.736,00 |
| 15.10.2024 | 257,85 | 259,30 | 256,17 | 256,75 | -0,29% | 4.100,00 |
| 14.10.2024 | 254,13 | 257,98 | 253,80 | 257,50 | 1,32% | 5.648,00 |
| 11.10.2024 | 253,60 | 254,80 | 251,90 | 254,15 | 0,12% | 3.593,00 |
| 10.10.2024 | 253,40 | 254,30 | 251,75 | 253,85 | 0,21% | 6.457,00 |
| 09.10.2024 | 250,80 | 253,70 | 249,60 | 253,33 | 1,13% | 3.524,00 |
| 08.10.2024 | 249,38 | 251,40 | 248,65 | 250,50 | 0,37% | 2.664,00 |
| 07.10.2024 | 252,70 | 253,80 | 249,00 | 249,58 | -1,41% | 5.165,00 |
| 04.10.2024 | 250,98 | 253,95 | 249,20 | 253,15 | 0,78% | 6.485,00 |
| 03.10.2024 | 250,85 | 252,00 | 249,60 | 251,20 | 0,14% | 1.539,00 |
| 02.10.2024 | 250,25 | 251,52 | 249,25 | 250,85 | 0,08% | 4.283,00 |
| 01.10.2024 | 246,68 | 252,02 | 246,40 | 250,65 | 1,58% | 8.486,00 |
| 30.09.2024 | 246,60 | 247,60 | 244,90 | 246,75 | 0,09% | 6.980,00 |
| 27.09.2024 | 243,95 | 248,85 | 243,75 | 246,52 | 1,34% | 11.212,00 |
| 26.09.2024 | 242,55 | 245,55 | 241,85 | 243,27 | 0,31% | 10.371,00 |
| 25.09.2024 | 243,52 | 244,95 | 240,25 | 242,52 | -0,66% | 10.668,00 |
| 24.09.2024 | 254,98 | 255,90 | 244,00 | 244,13 | -6,03% | 14.171,00 |
| 23.09.2024 | 254,80 | 259,80 | 254,80 | 259,80 | 1,90% | 3.588,00 |
| 20.09.2024 | 255,50 | 257,08 | 253,80 | 254,95 | -0,24% | 2.816,00 |
| 19.09.2024 | 261,10 | 262,35 | 254,18 | 255,58 | -1,63% | 4.437,00 |
| 18.09.2024 | 262,63 | 263,38 | 258,17 | 259,80 | -0,90% | 4.141,00 |
| 17.09.2024 | 261,40 | 263,55 | 260,55 | 262,15 | 0,42% | 5.084,00 |
| 16.09.2024 | 260,00 | 261,35 | 257,95 | 261,05 | 0,67% | 5.615,00 |
| 13.09.2024 | 257,58 | 260,52 | 257,35 | 259,30 | 0,58% | 9.196,00 |
| 12.09.2024 | 258,33 | 258,77 | 255,02 | 257,80 | 0,00% | 5.281,00 |
| 11.09.2024 | 257,52 | 259,13 | 252,65 | 257,80 | -0,34% | 7.414,00 |
| 10.09.2024 | 258,00 | 260,10 | 257,00 | 258,67 | 0,00% | 3.955,00 |
| 09.09.2024 | 252,30 | 259,80 | 252,05 | 258,67 | 2,74% | 10.781,00 |
| 06.09.2024 | 250,75 | 253,25 | 249,18 | 251,77 | 0,41% | 3.424,00 |
| 05.09.2024 | 252,60 | 254,15 | 249,95 | 250,75 | -1,03% | 5.933,00 |
| 04.09.2024 | 251,33 | 254,75 | 250,90 | 253,35 | 0,58% | 2.981,00 |
| 03.09.2024 | 250,73 | 255,52 | 249,90 | 251,90 | 0,67% | 6.565,00 |
| 02.09.2024 | 251,00 | 251,30 | 248,85 | 250,23 | -0,04% | 4.150,00 |
| 30.08.2024 | 247,00 | 250,75 | 247,00 | 250,33 | 0,99% | 4.405,00 |
| 29.08.2024 | 242,20 | 249,08 | 241,40 | 247,88 | 2,26% | 6.721,00 |
| 28.08.2024 | 242,95 | 244,75 | 240,98 | 242,40 | 0,09% | 3.985,00 |
| 27.08.2024 | 240,30 | 242,35 | 239,75 | 242,18 | 0,87% | 2.525,00 |
| 26.08.2024 | 239,27 | 242,33 | 238,75 | 240,08 | 0,46% | 4.686,00 |
| 23.08.2024 | 241,10 | 242,25 | 237,70 | 238,98 | -0,77% | 3.304,00 |
| 22.08.2024 | 240,95 | 242,15 | 239,95 | 240,83 | 0,11% | 3.183,00 |
| 21.08.2024 | 240,80 | 242,15 | 239,93 | 240,55 | -0,09% | 3.692,00 |
| 20.08.2024 | 240,43 | 241,70 | 239,65 | 240,77 | 0,31% | 4.032,00 |
| 19.08.2024 | 241,93 | 243,15 | 239,25 | 240,02 | -1,03% | 5.011,00 |
| 16.08.2024 | 243,75 | 243,95 | 241,27 | 242,52 | -0,21% | 4.664,00 |
| 15.08.2024 | 237,43 | 243,63 | 237,20 | 243,02 | 2,43% | 4.648,00 |
| 14.08.2024 | 237,35 | 237,45 | 234,50 | 237,25 | -0,05% | 4.370,00 |
| 13.08.2024 | 237,50 | 239,50 | 236,60 | 237,38 | -0,03% | 3.949,00 |
| 12.08.2024 | 237,88 | 239,33 | 237,20 | 237,45 | -0,35% | 3.689,00 |
| 09.08.2024 | 237,50 | 240,18 | 237,05 | 238,27 | 0,08% | 2.526,00 |
| 08.08.2024 | 234,40 | 239,05 | 233,83 | 238,08 | 1,35% | 4.205,00 |
| 07.08.2024 | 237,83 | 239,95 | 234,73 | 234,90 | -0,33% | 6.519,00 |
| 06.08.2024 | 235,83 | 242,25 | 234,40 | 235,68 | 0,88% | 5.756,00 |