350,925€
-0,38%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 353,23 | 356,95 | 349,15 | 350,77 | -0,42% | 6.354,00 |
| 13.10.2026 | 351,65 | 354,80 | 349,25 | 352,25 | 1,02% | 7.088,00 |
| 12.10.2026 | 344,92 | 351,13 | 343,75 | 348,70 | 1,31% | 5.639,00 |
| 09.10.2026 | 334,20 | 345,40 | 331,85 | 344,20 | 2,88% | 5.662,00 |
| 08.10.2026 | 331,35 | 339,02 | 329,10 | 334,58 | 0,62% | 5.626,00 |
| 07.10.2026 | 329,90 | 334,42 | 329,00 | 332,52 | 1,03% | 7.038,00 |
| 06.10.2026 | 329,60 | 330,95 | 327,38 | 329,13 | -0,18% | 3.851,00 |
| 05.10.2026 | 321,55 | 329,92 | 320,95 | 329,73 | 2,93% | 6.210,00 |
| 02.10.2026 | 320,48 | 322,35 | 317,30 | 320,33 | -0,10% | 6.621,00 |
| 01.10.2026 | 317,80 | 321,65 | 316,05 | 320,65 | 0,74% | 4.126,00 |
| 30.09.2026 | 323,25 | 324,30 | 317,00 | 318,30 | -1,49% | 3.156,00 |
| 29.09.2026 | 323,33 | 324,75 | 321,75 | 323,13 | -0,15% | 2.257,00 |
| 28.09.2026 | 321,98 | 325,95 | 321,50 | 323,60 | 0,54% | 3.093,00 |
| 25.09.2026 | 322,80 | 323,60 | 319,23 | 321,88 | -0,46% | 2.196,00 |
| 24.09.2026 | 317,08 | 323,52 | 316,55 | 323,35 | 1,96% | 3.205,00 |
| 23.09.2026 | 317,50 | 320,80 | 316,60 | 317,13 | 0,07% | 2.706,00 |
| 22.09.2026 | 321,63 | 325,85 | 314,65 | 316,90 | -1,68% | 7.472,00 |
| 21.09.2026 | 321,65 | 322,70 | 319,15 | 322,33 | 0,18% | 2.326,00 |
| 18.09.2026 | 322,67 | 323,35 | 320,42 | 321,75 | -0,22% | 1.628,00 |
| 17.09.2026 | 325,02 | 325,50 | 320,77 | 322,48 | -0,30% | 4.385,00 |
| 16.09.2026 | 325,75 | 326,30 | 321,08 | 323,45 | -0,45% | 2.874,00 |
| 15.09.2026 | 324,67 | 325,77 | 322,63 | 324,92 | 0,34% | 2.534,00 |
| 14.09.2026 | 321,00 | 327,13 | 321,00 | 323,83 | 1,14% | 2.165,00 |
| 11.09.2026 | 317,70 | 320,75 | 316,60 | 320,17 | 1,33% | 1.536,00 |
| 10.09.2026 | 317,23 | 318,80 | 314,30 | 315,98 | -0,21% | 2.798,00 |
| 09.09.2026 | 318,35 | 318,35 | 314,10 | 316,63 | -0,34% | 4.919,00 |
| 08.09.2026 | 320,00 | 322,13 | 316,02 | 317,70 | -1,49% | 3.482,00 |
| 07.09.2026 | 322,55 | 324,45 | 320,15 | 322,50 | -0,02% | 2.996,00 |
| 04.09.2026 | 325,67 | 326,25 | 321,58 | 322,58 | -1,00% | 2.549,00 |
| 03.09.2026 | 327,25 | 328,65 | 323,95 | 325,83 | -0,52% | 2.037,00 |
| 02.09.2026 | 322,65 | 328,50 | 319,05 | 327,52 | 1,70% | 5.602,00 |
| 01.09.2026 | 327,70 | 328,20 | 321,80 | 322,05 | -1,18% | 20.737,00 |
| 31.08.2026 | 327,50 | 329,35 | 325,90 | 325,90 | -1,03% | 3.589,00 |
| 28.08.2026 | 325,45 | 330,95 | 324,00 | 329,30 | 1,04% | 8.362,00 |
| 27.08.2026 | 328,85 | 329,05 | 325,00 | 325,90 | -0,94% | 2.789,00 |
| 26.08.2026 | 329,05 | 331,05 | 327,05 | 329,00 | 0,20% | 4.325,00 |
| 25.08.2026 | 328,95 | 329,45 | 325,75 | 328,35 | -0,11% | 3.837,00 |
| 24.08.2026 | 319,10 | 328,85 | 317,95 | 328,70 | 3,19% | 9.898,00 |
| 21.08.2026 | 312,60 | 318,55 | 311,75 | 318,55 | 1,43% | 3.288,00 |
| 20.08.2026 | 313,65 | 316,10 | 311,60 | 314,05 | 0,11% | 3.582,00 |
| 19.08.2026 | 313,80 | 317,85 | 312,15 | 313,70 | -0,52% | 3.273,00 |
| 18.08.2026 | 310,00 | 315,95 | 310,00 | 315,35 | 1,86% | 2.754,00 |
| 17.08.2026 | 314,05 | 315,10 | 309,60 | 309,60 | -1,48% | 4.365,00 |
| 14.08.2026 | 317,15 | 317,15 | 313,30 | 314,25 | -0,71% | 3.391,00 |
| 13.08.2026 | 311,80 | 316,55 | 311,00 | 316,50 | 1,25% | 2.771,00 |
| 12.08.2026 | 315,00 | 315,05 | 310,55 | 312,60 | -0,56% | 5.006,00 |
| 11.08.2026 | 312,75 | 316,10 | 311,40 | 314,35 | 0,48% | 3.710,00 |
| 10.08.2026 | 314,35 | 315,00 | 310,70 | 312,85 | -0,27% | 5.499,00 |
| 07.08.2026 | 321,05 | 321,90 | 312,50 | 313,70 | -2,23% | 5.524,00 |
| 06.08.2026 | 320,20 | 321,85 | 316,35 | 320,85 | 0,61% | 5.155,00 |
| 05.08.2026 | 320,65 | 323,00 | 317,35 | 318,90 | -0,67% | 3.904,00 |
| 04.08.2026 | 318,70 | 321,95 | 313,25 | 321,05 | 0,93% | 6.354,00 |
| 03.08.2026 | 319,05 | 323,65 | 316,70 | 318,10 | 0,17% | 7.750,00 |
| 31.07.2026 | 319,10 | 319,65 | 314,20 | 317,55 | -0,20% | 4.817,00 |
| 30.07.2026 | 323,00 | 323,55 | 313,40 | 318,20 | -1,32% | 7.012,00 |
| 29.07.2026 | 320,85 | 328,45 | 314,35 | 322,45 | 0,14% | 11.646,00 |
| 28.07.2026 | 319,60 | 325,65 | 318,55 | 322,00 | 0,97% | 10.737,00 |
| 27.07.2026 | 312,50 | 319,85 | 312,05 | 318,90 | 2,28% | 7.874,00 |
| 24.07.2026 | 308,50 | 312,65 | 307,80 | 311,80 | 1,37% | 6.145,00 |
| 23.07.2026 | 309,95 | 311,05 | 306,45 | 307,60 | -0,50% | 2.521,00 |
| 22.07.2026 | 312,80 | 313,25 | 308,65 | 309,15 | -0,93% | 4.651,00 |
| 21.07.2026 | 316,90 | 316,90 | 311,50 | 312,05 | -1,56% | 4.519,00 |
| 20.07.2026 | 313,30 | 318,25 | 312,10 | 317,00 | 1,16% | 3.822,00 |
| 17.07.2026 | 318,50 | 321,15 | 312,40 | 313,35 | -1,60% | 9.129,00 |
| 16.07.2026 | 309,20 | 318,60 | 308,20 | 318,45 | 2,35% | 5.123,00 |
| 15.07.2026 | 312,05 | 314,95 | 308,00 | 311,15 | -0,18% | 4.523,00 |
| 14.07.2026 | 314,05 | 314,65 | 308,95 | 311,70 | -0,80% | 4.207,00 |
| 13.07.2026 | 305,45 | 315,45 | 305,25 | 314,20 | 2,63% | 4.105,00 |
| 10.07.2026 | 304,75 | 306,80 | 301,75 | 306,15 | 0,89% | 2.933,00 |
| 09.07.2026 | 303,95 | 304,85 | 300,20 | 303,45 | -0,38% | 4.250,00 |
| 08.07.2026 | 307,00 | 308,95 | 303,05 | 304,60 | -1,14% | 5.126,00 |
| 07.07.2026 | 311,20 | 312,95 | 303,40 | 308,10 | -1,23% | 7.060,00 |
| 06.07.2026 | 314,85 | 317,25 | 306,35 | 311,95 | -0,65% | 15.615,00 |
| 03.07.2026 | 316,95 | 317,25 | 312,10 | 314,00 | -0,57% | 10.785,00 |
| 02.07.2026 | 307,85 | 316,15 | 307,05 | 315,80 | 2,45% | 14.466,00 |
| 01.07.2026 | 299,00 | 310,45 | 299,00 | 308,25 | 2,65% | 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 |