333,200€
-0,09%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |