285,400€
0,29%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 285,10 | 285,55 | 284,85 | 285,33 | 0,26% | 255,00 |
| 21.05.2026 | 284,15 | 286,45 | 282,67 | 284,58 | 0,02% | 8.911,00 |
| 20.05.2026 | 284,35 | 285,60 | 281,50 | 284,52 | -0,01% | 4.817,00 |
| 19.05.2026 | 285,05 | 289,45 | 283,75 | 284,55 | -0,42% | 8.470,00 |
| 18.05.2026 | 278,15 | 285,75 | 278,15 | 285,75 | 2,05% | 7.244,00 |
| 15.05.2026 | 277,52 | 282,83 | 276,10 | 280,00 | 1,43% | 5.783,00 |
| 14.05.2026 | 274,20 | 276,75 | 273,00 | 276,05 | 0,49% | 5.153,00 |
| 13.05.2026 | 278,45 | 279,10 | 273,15 | 274,70 | -1,28% | 4.386,00 |
| 12.05.2026 | 275,45 | 280,60 | 274,45 | 278,27 | 1,11% | 5.175,00 |
| 11.05.2026 | 271,70 | 276,20 | 269,55 | 275,23 | 1,68% | 6.286,00 |
| 08.05.2026 | 274,40 | 276,25 | 268,48 | 270,67 | -1,15% | 4.727,00 |
| 07.05.2026 | 271,95 | 275,60 | 270,85 | 273,83 | 0,79% | 3.962,00 |
| 06.05.2026 | 275,50 | 276,05 | 270,55 | 271,67 | -1,38% | 5.199,00 |
| 05.05.2026 | 280,50 | 281,20 | 273,02 | 275,48 | -1,34% | 4.104,00 |
| 04.05.2026 | 280,00 | 282,00 | 277,80 | 279,23 | -0,99% | 5.753,00 |
| 30.04.2026 | 284,55 | 286,48 | 279,65 | 282,02 | -1,61% | 5.673,00 |
| 29.04.2026 | 276,95 | 292,65 | 275,40 | 286,65 | 8,54% | 18.368,00 |
| 28.04.2026 | 264,95 | 268,17 | 263,70 | 264,10 | -0,04% | 5.746,00 |
| 27.04.2026 | 263,92 | 264,73 | 260,77 | 264,20 | 0,00% | 6.292,00 |
| 24.04.2026 | 264,27 | 264,75 | 260,42 | 264,20 | 0,08% | 4.238,00 |
| 23.04.2026 | 264,95 | 267,30 | 261,27 | 264,00 | -0,70% | 13.102,00 |
| 22.04.2026 | 265,52 | 266,40 | 262,30 | 265,85 | 0,71% | 5.522,00 |
| 21.04.2026 | 267,05 | 269,17 | 263,40 | 263,98 | -1,01% | 5.262,00 |
| 20.04.2026 | 267,50 | 269,63 | 265,23 | 266,67 | -0,99% | 5.286,00 |
| 17.04.2026 | 268,52 | 270,50 | 266,48 | 269,35 | 0,54% | 5.040,00 |
| 16.04.2026 | 268,10 | 269,75 | 267,10 | 267,90 | -0,01% | 5.548,00 |
| 15.04.2026 | 264,33 | 268,40 | 264,00 | 267,92 | 1,49% | 5.483,00 |
| 14.04.2026 | 263,30 | 264,35 | 260,80 | 264,00 | 0,45% | 5.176,00 |
| 13.04.2026 | 259,05 | 262,95 | 257,85 | 262,83 | 1,18% | 6.678,00 |
| 10.04.2026 | 264,15 | 264,60 | 258,95 | 259,75 | -1,26% | 8.459,00 |
| 09.04.2026 | 264,25 | 264,95 | 259,88 | 263,08 | -0,66% | 6.500,00 |
| 08.04.2026 | 264,40 | 266,10 | 262,65 | 264,83 | 1,53% | 6.013,00 |
| 07.04.2026 | 264,00 | 264,00 | 260,10 | 260,83 | 0,08% | 4.645,00 |
| 02.04.2026 | 256,88 | 261,80 | 256,20 | 260,63 | 1,14% | 3.785,00 |
| 01.04.2026 | 261,70 | 263,45 | 253,18 | 257,67 | -1,48% | 6.479,00 |
| 31.03.2026 | 262,90 | 265,00 | 257,33 | 261,55 | 0,09% | 6.327,00 |
| 30.03.2026 | 255,65 | 262,70 | 255,65 | 261,33 | 1,72% | 6.835,00 |
| 27.03.2026 | 265,15 | 266,80 | 255,52 | 256,90 | -2,96% | 5.942,00 |
| 26.03.2026 | 263,52 | 266,65 | 262,20 | 264,73 | 0,36% | 4.565,00 |
| 25.03.2026 | 264,45 | 266,13 | 261,23 | 263,77 | 0,54% | 3.427,00 |
| 24.03.2026 | 262,75 | 264,05 | 259,75 | 262,35 | -0,39% | 5.702,00 |
| 23.03.2026 | 260,10 | 266,15 | 258,90 | 263,38 | 1,09% | 7.351,00 |
| 20.03.2026 | 260,10 | 262,00 | 258,35 | 260,52 | 0,65% | 4.394,00 |
| 19.03.2026 | 261,75 | 263,48 | 257,15 | 258,85 | -0,75% | 30.418,00 |
| 18.03.2026 | 268,75 | 269,65 | 260,00 | 260,80 | -2,50% | 8.002,00 |
| 17.03.2026 | 270,30 | 271,05 | 266,25 | 267,50 | -0,74% | 4.801,00 |
| 16.03.2026 | 269,95 | 270,63 | 266,70 | 269,50 | 0,14% | 5.847,00 |
| 13.03.2026 | 266,90 | 270,10 | 265,70 | 269,13 | 1,06% | 5.194,00 |
| 12.03.2026 | 265,35 | 269,95 | 265,25 | 266,30 | -0,21% | 5.430,00 |
| 11.03.2026 | 271,05 | 272,00 | 266,60 | 266,85 | -1,49% | 3.530,00 |
| 10.03.2026 | 271,10 | 273,08 | 267,60 | 270,88 | -0,42% | 4.475,00 |
| 09.03.2026 | 270,88 | 272,25 | 267,77 | 272,02 | -0,22% | 5.889,00 |
| 06.03.2026 | 275,75 | 276,35 | 269,77 | 272,63 | -0,88% | 3.975,00 |
| 05.03.2026 | 275,67 | 278,35 | 271,90 | 275,05 | -0,49% | 4.663,00 |
| 04.03.2026 | 275,15 | 279,85 | 274,00 | 276,40 | 0,01% | 4.358,00 |
| 03.03.2026 | 272,90 | 277,25 | 270,95 | 276,38 | 0,71% | 7.691,00 |
| 02.03.2026 | 268,00 | 275,50 | 266,50 | 274,42 | 1,94% | 8.917,00 |
| 27.02.2026 | 267,73 | 269,45 | 263,95 | 269,20 | 0,34% | 5.767,00 |
| 26.02.2026 | 264,95 | 270,30 | 264,50 | 268,27 | 1,18% | 4.899,00 |
| 25.02.2026 | 261,35 | 266,08 | 259,60 | 265,15 | 1,65% | 15.263,00 |
| 24.02.2026 | 262,30 | 262,65 | 257,27 | 260,85 | 0,46% | 10.244,00 |
| 23.02.2026 | 271,00 | 271,20 | 258,70 | 259,65 | -4,66% | 10.248,00 |
| 20.02.2026 | 271,95 | 273,63 | 269,80 | 272,35 | 0,54% | 4.802,00 |
| 19.02.2026 | 271,95 | 272,40 | 268,30 | 270,88 | -0,48% | 6.392,00 |
| 18.02.2026 | 270,70 | 273,40 | 268,08 | 272,17 | 1,03% | 6.936,00 |
| 17.02.2026 | 266,25 | 271,85 | 264,35 | 269,40 | 1,23% | 7.819,00 |
| 16.02.2026 | 264,95 | 267,20 | 262,25 | 266,13 | 0,66% | 10.132,00 |
| 13.02.2026 | 274,00 | 274,50 | 263,63 | 264,38 | -3,25% | 8.353,00 |
| 12.02.2026 | 278,85 | 279,23 | 273,15 | 273,25 | -1,66% | 6.837,00 |
| 11.02.2026 | 275,75 | 278,67 | 273,48 | 277,85 | 0,70% | 8.108,00 |
| 10.02.2026 | 274,30 | 277,08 | 272,40 | 275,92 | 1,08% | 5.142,00 |
| 09.02.2026 | 279,17 | 280,60 | 272,05 | 272,98 | -2,80% | 7.363,00 |
| 06.02.2026 | 279,23 | 283,38 | 276,98 | 280,83 | 0,40% | 5.715,00 |
| 05.02.2026 | 279,50 | 284,80 | 277,88 | 279,70 | 0,12% | 7.242,00 |
| 04.02.2026 | 278,80 | 280,75 | 274,88 | 279,38 | -0,09% | 5.117,00 |
| 03.02.2026 | 283,50 | 284,38 | 279,05 | 279,63 | -1,36% | 8.056,00 |
| 02.02.2026 | 271,25 | 283,95 | 269,30 | 283,48 | 4,29% | 11.614,00 |
| 30.01.2026 | 273,17 | 279,50 | 270,70 | 271,83 | -2,04% | 8.501,00 |
| 29.01.2026 | 273,60 | 278,65 | 270,45 | 277,48 | 1,51% | 8.279,00 |
| 28.01.2026 | 273,60 | 274,77 | 270,70 | 273,35 | 1,28% | 8.324,00 |
| 27.01.2026 | 277,27 | 278,20 | 269,20 | 269,90 | -2,53% | 9.122,00 |
| 26.01.2026 | 276,05 | 279,27 | 273,45 | 276,90 | 0,17% | 10.673,00 |
| 23.01.2026 | 278,45 | 278,95 | 275,45 | 276,42 | -0,41% | 8.197,00 |
| 22.01.2026 | 278,95 | 279,75 | 275,95 | 277,58 | -0,66% | 9.771,00 |
| 21.01.2026 | 277,80 | 280,23 | 276,10 | 279,42 | 0,47% | 11.472,00 |
| 20.01.2026 | 279,35 | 279,73 | 275,27 | 278,13 | -0,55% | 22.567,00 |
| 19.01.2026 | 280,80 | 283,05 | 277,25 | 279,67 | -1,32% | 11.658,00 |
| 16.01.2026 | 283,08 | 283,77 | 280,65 | 283,42 | 0,30% | 5.964,00 |
| 15.01.2026 | 283,10 | 285,75 | 280,98 | 282,58 | -0,03% | 10.409,00 |
| 14.01.2026 | 282,45 | 283,95 | 278,08 | 282,65 | 0,32% | 13.335,00 |
| 13.01.2026 | 294,95 | 295,00 | 278,05 | 281,75 | -4,66% | 21.141,00 |
| 12.01.2026 | 297,40 | 297,80 | 289,20 | 295,52 | -1,70% | 15.625,00 |
| 09.01.2026 | 302,05 | 304,02 | 300,25 | 300,63 | -0,54% | 4.245,00 |
| 08.01.2026 | 303,50 | 305,40 | 300,33 | 302,25 | -0,89% | 5.513,00 |
| 07.01.2026 | 305,92 | 306,80 | 303,25 | 304,98 | -0,23% | 5.487,00 |
| 06.01.2026 | 301,30 | 306,75 | 300,95 | 305,67 | 1,18% | 5.549,00 |
| 05.01.2026 | 296,50 | 305,20 | 294,10 | 302,13 | 2,16% | 9.910,00 |
| 02.01.2026 | 299,55 | 301,35 | 292,80 | 295,75 | -1,68% | 7.520,00 |
| 30.12.2025 | 301,45 | 302,15 | 300,05 | 300,80 | -0,22% | 1.849,00 |
| 29.12.2025 | 301,35 | 302,60 | 300,25 | 301,45 | 0,68% | 5.673,00 |