311,675€
-0,38%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 312,80 | 313,25 | 311,30 | 311,30 | -0,50% | 2.633,00 |
| 21.07.2026 | 316,00 | 316,25 | 311,23 | 312,85 | -1,11% | 4.477,00 |
| 20.07.2026 | 313,95 | 318,25 | 312,10 | 316,38 | 1,08% | 3.822,00 |
| 17.07.2026 | 318,50 | 321,15 | 312,10 | 313,00 | -1,33% | 9.129,00 |
| 16.07.2026 | 309,85 | 317,45 | 308,20 | 317,23 | 2,12% | 4.126,00 |
| 15.07.2026 | 311,70 | 314,95 | 305,95 | 310,63 | -0,22% | 4.523,00 |
| 14.07.2026 | 312,95 | 314,65 | 308,95 | 311,33 | -0,71% | 4.203,00 |
| 13.07.2026 | 306,55 | 315,65 | 305,23 | 313,55 | 2,56% | 4.105,00 |
| 10.07.2026 | 304,35 | 307,38 | 301,75 | 305,73 | 0,56% | 2.929,00 |
| 09.07.2026 | 303,90 | 304,75 | 300,20 | 304,02 | -0,16% | 4.250,00 |
| 08.07.2026 | 307,25 | 308,95 | 303,20 | 304,50 | -1,27% | 5.122,00 |
| 07.07.2026 | 311,30 | 312,95 | 303,40 | 308,42 | -1,13% | 7.060,00 |
| 06.07.2026 | 315,10 | 317,25 | 305,83 | 311,95 | -0,34% | 15.613,00 |
| 03.07.2026 | 316,05 | 317,25 | 311,60 | 313,02 | -0,70% | 10.776,00 |
| 02.07.2026 | 308,25 | 315,80 | 307,05 | 315,23 | 2,07% | 14.403,00 |
| 01.07.2026 | 299,00 | 310,45 | 299,00 | 308,83 | 2,84% | 12.032,00 |
| 30.06.2026 | 301,00 | 301,75 | 297,55 | 300,30 | 0,25% | 5.951,00 |
| 29.06.2026 | 296,15 | 302,80 | 294,60 | 299,55 | 0,96% | 9.409,00 |
| 26.06.2026 | 290,75 | 298,15 | 290,25 | 296,70 | 1,84% | 5.316,00 |
| 25.06.2026 | 292,65 | 298,95 | 290,40 | 291,35 | -0,34% | 6.650,00 |
| 24.06.2026 | 288,80 | 294,65 | 287,40 | 292,35 | 1,19% | 5.039,00 |
| 23.06.2026 | 285,95 | 291,05 | 284,20 | 288,90 | 0,78% | 3.589,00 |
| 22.06.2026 | 286,10 | 291,05 | 283,05 | 286,65 | 0,90% | 5.351,00 |
| 19.06.2026 | 287,00 | 289,45 | 282,50 | 284,10 | -0,66% | 3.677,00 |
| 18.06.2026 | 287,50 | 289,50 | 285,85 | 286,00 | -0,66% | 5.461,00 |
| 17.06.2026 | 287,20 | 290,40 | 285,80 | 287,90 | 0,24% | 5.571,00 |
| 16.06.2026 | 279,55 | 287,20 | 278,15 | 287,20 | 2,63% | 9.026,00 |
| 15.06.2026 | 278,50 | 281,55 | 276,35 | 279,85 | 0,41% | 6.105,00 |
| 12.06.2026 | 277,10 | 281,55 | 275,75 | 278,70 | 1,03% | 3.085,00 |
| 11.06.2026 | 279,70 | 281,95 | 275,55 | 275,85 | -1,53% | 6.262,00 |
| 10.06.2026 | 281,00 | 282,00 | 277,25 | 280,15 | -0,05% | 5.092,00 |
| 09.06.2026 | 277,30 | 281,25 | 274,50 | 280,30 | 1,10% | 5.383,00 |
| 08.06.2026 | 279,55 | 280,80 | 276,00 | 277,25 | -1,51% | 3.988,00 |
| 05.06.2026 | 276,85 | 282,55 | 275,05 | 281,50 | 1,97% | 6.372,00 |
| 04.06.2026 | 269,85 | 279,25 | 269,85 | 276,05 | 1,83% | 3.842,00 |
| 03.06.2026 | 273,55 | 275,20 | 266,20 | 271,10 | -0,79% | 8.973,00 |
| 02.06.2026 | 277,00 | 278,50 | 269,40 | 273,25 | -1,35% | 8.115,00 |
| 01.06.2026 | 279,65 | 281,65 | 274,30 | 277,00 | -1,46% | 7.720,00 |
| 29.05.2026 | 276,20 | 284,05 | 276,10 | 281,10 | 0,92% | 8.331,00 |
| 28.05.2026 | 282,45 | 284,80 | 275,15 | 278,55 | -1,29% | 7.723,00 |
| 27.05.2026 | 280,65 | 284,55 | 279,35 | 282,20 | 0,43% | 5.448,00 |
| 26.05.2026 | 283,85 | 284,35 | 279,45 | 281,00 | -1,00% | 8.078,00 |
| 25.05.2026 | 285,05 | 285,15 | 283,70 | 283,85 | 0,00% | 1.997,00 |
| 22.05.2026 | 285,60 | 287,10 | 283,10 | 283,85 | -0,32% | 4.490,00 |
| 21.05.2026 | 284,65 | 286,45 | 283,00 | 284,75 | 0,19% | 8.932,00 |
| 20.05.2026 | 283,50 | 285,65 | 281,60 | 284,20 | 0,04% | 4.817,00 |
| 19.05.2026 | 285,05 | 289,30 | 283,75 | 284,10 | -0,59% | 8.470,00 |
| 18.05.2026 | 278,75 | 285,95 | 278,15 | 285,80 | 2,00% | 7.291,00 |
| 15.05.2026 | 277,05 | 282,80 | 276,00 | 280,20 | 1,71% | 5.783,00 |
| 14.05.2026 | 273,35 | 276,35 | 272,95 | 275,50 | 0,20% | 5.153,00 |
| 13.05.2026 | 277,75 | 278,95 | 273,05 | 274,95 | -1,54% | 4.393,00 |
| 12.05.2026 | 275,35 | 280,60 | 274,45 | 279,25 | 1,62% | 4.774,00 |
| 11.05.2026 | 270,80 | 276,20 | 269,55 | 274,80 | 1,51% | 6.299,00 |
| 08.05.2026 | 274,70 | 276,25 | 268,60 | 270,70 | -1,11% | 4.727,00 |
| 07.05.2026 | 271,95 | 275,60 | 270,85 | 273,75 | 0,75% | 3.966,00 |
| 06.05.2026 | 275,45 | 276,25 | 270,55 | 271,70 | -1,31% | 5.289,00 |
| 05.05.2026 | 279,70 | 281,20 | 273,15 | 275,30 | -1,34% | 4.105,00 |
| 04.05.2026 | 280,05 | 282,10 | 278,00 | 279,05 | -1,05% | 5.766,00 |
| 30.04.2026 | 284,65 | 286,40 | 279,65 | 282,00 | -1,50% | 5.673,00 |
| 29.04.2026 | 275,85 | 292,65 | 275,40 | 286,30 | 8,39% | 18.385,00 |
| 28.04.2026 | 264,95 | 268,15 | 264,00 | 264,15 | 0,09% | 5.773,00 |
| 27.04.2026 | 264,25 | 264,90 | 260,90 | 263,90 | -0,21% | 6.292,00 |
| 24.04.2026 | 264,25 | 264,75 | 260,70 | 264,45 | 0,23% | 4.248,00 |
| 23.04.2026 | 265,40 | 267,30 | 261,25 | 263,85 | -0,62% | 13.131,00 |
| 22.04.2026 | 265,75 | 266,40 | 262,30 | 265,50 | 0,70% | 5.522,00 |
| 21.04.2026 | 267,65 | 269,30 | 263,40 | 263,65 | -1,20% | 5.276,00 |
| 20.04.2026 | 267,50 | 269,55 | 265,30 | 266,85 | -0,89% | 5.286,00 |
| 17.04.2026 | 268,05 | 270,50 | 266,55 | 269,25 | 0,47% | 5.048,00 |
| 16.04.2026 | 268,10 | 269,60 | 267,00 | 268,00 | 0,02% | 5.561,00 |
| 15.04.2026 | 263,95 | 268,40 | 263,95 | 267,95 | 1,50% | 5.488,00 |
| 14.04.2026 | 263,35 | 264,35 | 261,30 | 264,00 | 0,36% | 5.416,00 |
| 13.04.2026 | 259,00 | 263,05 | 258,05 | 263,05 | 1,23% | 6.700,00 |
| 10.04.2026 | 263,95 | 264,60 | 259,05 | 259,85 | -1,46% | 8.521,00 |
| 09.04.2026 | 264,95 | 264,95 | 260,05 | 263,70 | -0,55% | 6.553,00 |
| 08.04.2026 | 264,95 | 266,10 | 262,20 | 265,15 | 1,61% | 6.043,00 |
| 07.04.2026 | 263,50 | 264,00 | 260,10 | 260,95 | 0,04% | 4.708,00 |
| 02.04.2026 | 257,45 | 262,05 | 256,05 | 260,85 | 1,05% | 4.074,00 |
| 01.04.2026 | 262,15 | 263,50 | 253,35 | 258,15 | -1,09% | 6.543,00 |
| 31.03.2026 | 263,15 | 265,25 | 257,70 | 261,00 | -0,04% | 6.331,00 |
| 30.03.2026 | 255,30 | 262,70 | 255,05 | 261,10 | 1,79% | 6.835,00 |
| 27.03.2026 | 265,65 | 266,90 | 255,45 | 256,50 | -3,15% | 5.942,00 |
| 26.03.2026 | 264,55 | 266,55 | 262,15 | 264,85 | 0,25% | 4.700,00 |
| 25.03.2026 | 263,05 | 266,00 | 261,10 | 264,20 | 0,57% | 3.518,00 |
| 24.03.2026 | 262,60 | 264,05 | 259,60 | 262,70 | 0,23% | 5.718,00 |
| 23.03.2026 | 260,10 | 266,15 | 258,95 | 262,10 | 0,50% | 7.486,00 |
| 20.03.2026 | 259,10 | 262,00 | 258,05 | 260,80 | 0,71% | 4.574,00 |
| 19.03.2026 | 261,50 | 262,95 | 257,15 | 258,95 | -0,96% | 30.583,00 |
| 18.03.2026 | 268,95 | 269,65 | 260,25 | 261,45 | -2,41% | 8.032,00 |
| 17.03.2026 | 270,30 | 271,05 | 266,25 | 267,90 | -0,74% | 4.861,00 |
| 16.03.2026 | 269,15 | 270,85 | 266,55 | 269,90 | 0,54% | 5.855,00 |
| 13.03.2026 | 266,70 | 270,00 | 265,70 | 268,45 | 0,92% | 5.211,00 |
| 12.03.2026 | 265,25 | 269,95 | 265,25 | 266,00 | -0,28% | 5.489,00 |
| 11.03.2026 | 271,10 | 272,15 | 266,60 | 266,75 | -1,37% | 3.796,00 |
| 10.03.2026 | 271,60 | 272,95 | 267,60 | 270,45 | -0,15% | 4.531,00 |
| 09.03.2026 | 271,50 | 272,35 | 267,80 | 270,85 | -0,57% | 5.928,00 |
| 06.03.2026 | 275,95 | 276,45 | 270,05 | 272,40 | -0,84% | 3.975,00 |
| 05.03.2026 | 275,15 | 278,35 | 271,80 | 274,70 | -0,69% | 4.673,00 |
| 04.03.2026 | 275,40 | 279,85 | 274,00 | 276,60 | 0,00% | 4.358,00 |
| 03.03.2026 | 272,70 | 277,25 | 270,95 | 276,60 | 0,88% | 7.694,00 |
| 02.03.2026 | 267,00 | 275,50 | 265,00 | 274,20 | 1,24% | 8.917,00 |