304,075€
0,98%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 301,30 | 304,80 | 300,90 | 304,02 | 0,96% | 2.249,00 |
| 24.07.2025 | 303,30 | 303,60 | 301,05 | 301,13 | -0,25% | 3.370,00 |
| 23.07.2025 | 301,20 | 302,70 | 299,52 | 301,88 | 0,83% | 2.689,00 |
| 22.07.2025 | 300,35 | 302,90 | 298,25 | 299,40 | -0,28% | 5.395,00 |
| 21.07.2025 | 300,27 | 302,65 | 299,00 | 300,25 | 0,00% | 3.480,00 |
| 18.07.2025 | 301,58 | 302,10 | 297,95 | 300,25 | -0,48% | 2.175,00 |
| 17.07.2025 | 301,02 | 303,20 | 300,25 | 301,70 | 0,39% | 3.924,00 |
| 16.07.2025 | 299,50 | 301,80 | 296,58 | 300,52 | 0,45% | 3.816,00 |
| 15.07.2025 | 299,65 | 301,35 | 297,92 | 299,17 | -0,42% | 2.806,00 |
| 14.07.2025 | 296,67 | 301,45 | 295,70 | 300,45 | 0,97% | 6.097,00 |
| 11.07.2025 | 303,92 | 304,60 | 294,25 | 297,55 | -2,18% | 5.189,00 |
| 10.07.2025 | 304,35 | 306,00 | 302,92 | 304,17 | -0,32% | 3.631,00 |
| 09.07.2025 | 302,00 | 305,15 | 302,00 | 305,15 | 0,95% | 2.713,00 |
| 08.07.2025 | 303,80 | 306,27 | 301,15 | 302,27 | -0,65% | 3.227,00 |
| 07.07.2025 | 302,55 | 306,60 | 302,48 | 304,25 | 0,60% | 3.292,00 |
| 04.07.2025 | 303,65 | 306,80 | 301,05 | 302,45 | -0,84% | 2.013,00 |
| 03.07.2025 | 300,50 | 305,90 | 299,95 | 305,02 | 1,69% | 3.548,00 |
| 02.07.2025 | 302,35 | 303,65 | 297,38 | 299,95 | -0,48% | 4.331,00 |
| 01.07.2025 | 301,08 | 303,02 | 298,30 | 301,40 | 0,01% | 3.184,00 |
| 30.06.2025 | 298,45 | 301,95 | 297,15 | 301,38 | 1,04% | 4.706,00 |
| 27.06.2025 | 296,55 | 300,27 | 294,60 | 298,27 | 0,85% | 4.432,00 |
| 26.06.2025 | 297,00 | 297,00 | 292,67 | 295,77 | -0,29% | 3.737,00 |
| 25.06.2025 | 302,65 | 304,40 | 296,40 | 296,63 | -2,04% | 3.876,00 |
| 24.06.2025 | 299,00 | 305,67 | 298,05 | 302,80 | 1,88% | 7.888,00 |
| 23.06.2025 | 293,50 | 297,35 | 292,92 | 297,20 | 1,11% | 5.023,00 |
| 20.06.2025 | 295,65 | 297,25 | 291,33 | 293,92 | 0,03% | 8.301,00 |
| 19.06.2025 | 297,25 | 297,40 | 292,55 | 293,85 | -0,92% | 5.872,00 |
| 18.06.2025 | 310,75 | 312,30 | 294,73 | 296,58 | -4,81% | 9.499,00 |
| 17.06.2025 | 307,10 | 312,85 | 305,05 | 311,58 | 1,33% | 7.767,00 |
| 16.06.2025 | 307,25 | 310,70 | 305,75 | 307,48 | 0,68% | 10.585,00 |
| 13.06.2025 | 319,08 | 319,75 | 299,20 | 305,40 | -4,70% | 13.544,00 |
| 12.06.2025 | 323,00 | 323,85 | 319,30 | 320,48 | -1,42% | 4.265,00 |
| 11.06.2025 | 324,55 | 326,63 | 322,35 | 325,08 | 0,15% | 2.848,00 |
| 10.06.2025 | 320,88 | 325,17 | 320,05 | 324,60 | 1,11% | 3.069,00 |
| 09.06.2025 | 324,25 | 325,90 | 317,48 | 321,05 | -1,21% | 2.517,00 |
| 06.06.2025 | 321,40 | 325,50 | 321,30 | 324,98 | 1,33% | 2.923,00 |
| 05.06.2025 | 321,90 | 326,17 | 319,75 | 320,70 | -0,64% | 3.301,00 |
| 04.06.2025 | 322,15 | 323,75 | 320,30 | 322,77 | 0,26% | 3.102,00 |
| 03.06.2025 | 318,65 | 322,25 | 317,55 | 321,92 | 0,91% | 5.197,00 |
| 02.06.2025 | 320,08 | 320,40 | 314,73 | 319,02 | -0,87% | 4.003,00 |
| 30.05.2025 | 319,63 | 323,20 | 318,05 | 321,83 | 1,01% | 3.303,00 |
| 29.05.2025 | 323,00 | 323,50 | 315,65 | 318,60 | 0,05% | 3.983,00 |
| 28.05.2025 | 318,30 | 319,75 | 316,40 | 318,45 | 0,36% | 3.679,00 |
| 27.05.2025 | 314,25 | 317,75 | 312,60 | 317,30 | 0,91% | 4.317,00 |
| 26.05.2025 | 311,20 | 316,45 | 311,20 | 314,45 | 0,85% | 4.051,00 |
| 23.05.2025 | 316,90 | 317,10 | 310,25 | 311,80 | -1,95% | 5.005,00 |
| 22.05.2025 | 316,85 | 319,35 | 315,25 | 318,00 | 0,17% | 2.498,00 |
| 21.05.2025 | 323,45 | 324,40 | 316,05 | 317,45 | -2,49% | 4.510,00 |
| 20.05.2025 | 327,20 | 328,30 | 323,75 | 325,55 | -0,66% | 4.339,00 |
| 19.05.2025 | 326,00 | 328,95 | 321,70 | 327,70 | -0,03% | 6.388,00 |
| 16.05.2025 | 324,20 | 328,70 | 322,80 | 327,80 | 1,27% | 4.065,00 |
| 15.05.2025 | 317,50 | 325,40 | 316,05 | 323,70 | 1,62% | 4.660,00 |
| 14.05.2025 | 318,95 | 319,95 | 315,90 | 318,55 | -0,14% | 4.416,00 |
| 13.05.2025 | 319,30 | 322,55 | 317,60 | 319,00 | -0,59% | 4.984,00 |
| 12.05.2025 | 317,00 | 326,00 | 315,85 | 320,90 | 2,52% | 10.473,00 |
| 09.05.2025 | 313,40 | 314,20 | 310,60 | 313,00 | 0,02% | 4.799,00 |
| 08.05.2025 | 311,45 | 316,60 | 310,20 | 312,95 | 1,02% | 3.683,00 |
| 07.05.2025 | 308,35 | 310,30 | 305,15 | 309,80 | 1,24% | 4.677,00 |
| 06.05.2025 | 308,25 | 308,85 | 305,35 | 306,00 | -0,86% | 4.898,00 |
| 05.05.2025 | 307,00 | 310,80 | 305,15 | 308,65 | 0,36% | 7.677,00 |
| 02.05.2025 | 304,50 | 308,70 | 304,00 | 307,55 | 0,80% | 9.652,00 |
| 30.04.2025 | 302,10 | 305,35 | 292,75 | 305,10 | 1,56% | 8.322,00 |
| 29.04.2025 | 297,50 | 301,10 | 295,15 | 300,40 | 1,45% | 7.347,00 |
| 28.04.2025 | 296,00 | 298,30 | 293,70 | 296,10 | 0,15% | 5.790,00 |
| 25.04.2025 | 296,70 | 297,75 | 292,50 | 295,65 | 0,56% | 5.747,00 |
| 24.04.2025 | 294,70 | 296,90 | 291,05 | 294,00 | -0,68% | 7.724,00 |
| 23.04.2025 | 296,00 | 300,40 | 293,50 | 296,00 | 1,72% | 9.567,00 |
| 22.04.2025 | 283,00 | 291,00 | 277,35 | 291,00 | 0,52% | 12.127,00 |
| 17.04.2025 | 292,75 | 295,00 | 289,30 | 289,50 | -0,46% | 4.632,00 |
| 16.04.2025 | 295,50 | 297,15 | 288,25 | 290,85 | -2,58% | 6.845,00 |
| 15.04.2025 | 295,00 | 300,50 | 294,45 | 298,55 | 1,13% | 7.235,00 |
| 14.04.2025 | 294,90 | 299,15 | 293,05 | 295,20 | 0,37% | 10.994,00 |
| 11.04.2025 | 288,40 | 297,75 | 282,05 | 294,10 | 2,35% | 6.230,00 |
| 10.04.2025 | 304,50 | 306,00 | 280,05 | 287,35 | -5,65% | 12.156,00 |
| 09.04.2025 | 275,00 | 305,70 | 271,30 | 304,55 | 8,52% | 17.468,00 |
| 08.04.2025 | 289,40 | 299,35 | 277,50 | 280,65 | -1,87% | 16.621,00 |
| 07.04.2025 | 277,45 | 292,60 | 255,00 | 286,00 | 0,11% | 50.552,00 |
| 04.04.2025 | 303,60 | 305,15 | 285,45 | 285,70 | -7,35% | 23.914,00 |
| 03.04.2025 | 308,00 | 311,85 | 298,20 | 308,35 | -3,35% | 16.290,00 |
| 02.04.2025 | 320,35 | 321,20 | 316,10 | 319,05 | -0,64% | 5.381,00 |
| 01.04.2025 | 323,05 | 325,25 | 317,35 | 321,10 | -0,88% | 12.006,00 |
| 31.03.2025 | 314,80 | 324,95 | 309,65 | 323,95 | 2,66% | 13.286,00 |
| 28.03.2025 | 324,45 | 325,15 | 315,45 | 315,55 | -2,92% | 4.609,00 |
| 27.03.2025 | 319,75 | 325,05 | 318,55 | 325,05 | 1,56% | 5.895,00 |
| 26.03.2025 | 319,75 | 322,10 | 318,50 | 320,05 | 0,05% | 6.758,00 |
| 25.03.2025 | 318,80 | 319,95 | 315,40 | 319,90 | 0,25% | 6.027,00 |
| 24.03.2025 | 311,15 | 319,95 | 310,55 | 319,10 | 2,92% | 5.541,00 |
| 21.03.2025 | 313,00 | 314,45 | 310,05 | 310,05 | -1,07% | 16.650,00 |
| 20.03.2025 | 313,15 | 316,00 | 311,80 | 313,40 | 0,30% | 21.055,00 |
| 19.03.2025 | 306,90 | 313,65 | 305,30 | 312,45 | 2,04% | 6.731,00 |
| 18.03.2025 | 307,40 | 307,95 | 304,05 | 306,20 | -0,11% | 53.453,00 |
| 17.03.2025 | 306,50 | 307,95 | 301,35 | 306,55 | 0,43% | 56.938,00 |
| 14.03.2025 | 303,50 | 305,90 | 301,25 | 305,25 | 0,58% | 5.005,00 |
| 13.03.2025 | 305,50 | 309,25 | 302,05 | 303,50 | -0,52% | 5.463,00 |
| 12.03.2025 | 304,50 | 308,95 | 301,85 | 305,10 | 0,56% | 11.481,00 |
| 11.03.2025 | 312,90 | 314,50 | 301,35 | 303,40 | -3,42% | 16.774,00 |
| 10.03.2025 | 318,70 | 319,10 | 311,80 | 314,15 | -1,52% | 10.004,00 |
| 07.03.2025 | 317,60 | 319,45 | 312,70 | 319,00 | 0,24% | 11.748,00 |
| 06.03.2025 | 325,35 | 326,80 | 316,00 | 318,25 | -2,18% | 13.020,00 |
| 05.03.2025 | 333,85 | 334,30 | 324,15 | 325,35 | -1,80% | 10.974,00 |