297,600€
0,49%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 297,00 | 299,05 | 295,10 | 297,60 | 0,49% | 1.158,00 |
| 21.11.2024 | 293,25 | 296,15 | 291,20 | 296,15 | 0,97% | 738,00 |
| 20.11.2024 | 294,65 | 296,30 | 293,15 | 293,30 | -0,46% | 767,00 |
| 19.11.2024 | 295,95 | 296,40 | 291,80 | 294,65 | -0,07% | 3.436,00 |
| 18.11.2024 | 293,70 | 295,15 | 291,60 | 294,85 | 0,37% | 989,00 |
| 15.11.2024 | 291,00 | 294,50 | 289,90 | 293,75 | 0,07% | 1.045,00 |
| 14.11.2024 | 294,05 | 295,35 | 292,75 | 293,55 | 0,05% | 5.736,00 |
| 13.11.2024 | 291,95 | 293,80 | 289,95 | 293,40 | 0,65% | 2.356,00 |
| 12.11.2024 | 291,95 | 293,00 | 289,95 | 291,50 | -0,77% | 4.093,00 |
| 11.11.2024 | 288,90 | 293,95 | 287,75 | 293,75 | 1,70% | 1.479,00 |
| 08.11.2024 | 283,55 | 288,85 | 283,35 | 288,85 | 2,05% | 1.290,00 |
| 07.11.2024 | 287,55 | 287,55 | 282,15 | 283,05 | -0,79% | 1.252,00 |
| 06.11.2024 | 277,00 | 288,15 | 276,90 | 285,30 | 6,12% | 7.387,00 |
| 05.11.2024 | 269,85 | 270,30 | 267,25 | 268,85 | 0,45% | 921,00 |
| 04.11.2024 | 265,45 | 269,00 | 265,45 | 267,65 | -0,58% | 998,00 |
| 01.11.2024 | 267,00 | 269,60 | 264,45 | 269,20 | 0,71% | 1.313,00 |
| 31.10.2024 | 266,60 | 272,20 | 266,35 | 267,30 | -0,87% | 1.025,00 |
| 30.10.2024 | 264,65 | 272,50 | 263,65 | 269,65 | 2,30% | 2.252,00 |
| 29.10.2024 | 263,30 | 264,10 | 262,60 | 263,60 | 0,55% | 875,00 |
| 28.10.2024 | 261,30 | 262,70 | 260,35 | 262,15 | 0,58% | 775,00 |
| 25.10.2024 | 262,85 | 262,85 | 260,60 | 260,65 | -0,46% | 559,00 |
| 24.10.2024 | 263,25 | 263,95 | 261,00 | 261,85 | -0,93% | 604,00 |
| 23.10.2024 | 263,40 | 265,05 | 263,35 | 264,30 | 0,34% | 1.292,00 |
| 22.10.2024 | 265,15 | 266,15 | 261,70 | 263,40 | -0,66% | 1.101,00 |
| 21.10.2024 | 268,00 | 268,45 | 265,15 | 265,15 | -0,64% | 733,00 |
| 18.10.2024 | 266,30 | 268,25 | 265,65 | 266,85 | -0,19% | 1.130,00 |
| 17.10.2024 | 264,55 | 268,60 | 264,30 | 267,35 | 2,08% | 1.589,00 |
| 16.10.2024 | 257,65 | 261,90 | 255,70 | 261,90 | 1,28% | 1.395,00 |
| 15.10.2024 | 258,05 | 259,00 | 256,70 | 258,60 | 0,56% | 1.258,00 |
| 14.10.2024 | 253,95 | 257,20 | 253,50 | 257,15 | 1,84% | 1.679,00 |
| 11.10.2024 | 253,15 | 254,55 | 252,25 | 252,50 | -0,65% | 788,00 |
| 10.10.2024 | 253,05 | 254,20 | 252,05 | 254,15 | 0,45% | 934,00 |
| 09.10.2024 | 251,25 | 253,00 | 250,30 | 253,00 | 0,70% | 662,00 |
| 08.10.2024 | 249,75 | 251,50 | 248,70 | 251,25 | 0,10% | 1.991,00 |
| 07.10.2024 | 253,65 | 253,65 | 251,00 | 251,00 | -0,32% | 1.367,00 |
| 04.10.2024 | 251,20 | 253,60 | 250,25 | 251,80 | 0,18% | 1.475,00 |
| 03.10.2024 | 250,50 | 251,40 | 249,85 | 251,35 | 0,30% | 1.514,00 |
| 02.10.2024 | 250,50 | 251,30 | 249,25 | 250,60 | -0,02% | 898,00 |
| 01.10.2024 | 247,10 | 250,65 | 246,95 | 250,65 | 1,83% | 3.137,00 |
| 30.09.2024 | 246,95 | 247,80 | 245,00 | 246,15 | -1,05% | 1.058,00 |
| 27.09.2024 | 244,40 | 248,75 | 243,75 | 248,75 | 2,09% | 3.298,00 |
| 26.09.2024 | 242,90 | 245,20 | 242,50 | 243,65 | 0,89% | 3.051,00 |
| 25.09.2024 | 244,35 | 245,25 | 240,50 | 241,50 | -2,93% | 1.542,00 |
| 24.09.2024 | 255,90 | 255,90 | 247,90 | 248,80 | -4,09% | 3.778,00 |
| 23.09.2024 | 255,50 | 259,40 | 255,40 | 259,40 | 1,67% | 2.085,00 |
| 20.09.2024 | 254,80 | 256,75 | 254,70 | 255,15 | 0,08% | 720,00 |
| 19.09.2024 | 260,30 | 262,25 | 254,70 | 254,95 | -2,17% | 1.528,00 |
| 18.09.2024 | 262,95 | 262,95 | 259,90 | 260,60 | -0,97% | 957,00 |
| 17.09.2024 | 260,80 | 263,40 | 260,80 | 263,15 | 1,35% | 519,00 |
| 16.09.2024 | 259,65 | 261,40 | 258,25 | 259,65 | -0,10% | 1.330,00 |
| 13.09.2024 | 258,25 | 259,90 | 257,30 | 259,90 | 1,27% | 1.398,00 |
| 12.09.2024 | 258,10 | 258,70 | 255,30 | 256,65 | 1,42% | 929,00 |
| 11.09.2024 | 258,30 | 258,70 | 253,05 | 253,05 | -2,15% | 699,00 |
| 10.09.2024 | 257,80 | 259,70 | 257,55 | 258,60 | -0,12% | 796,00 |
| 09.09.2024 | 252,70 | 258,90 | 252,70 | 258,90 | 3,11% | 731,00 |
| 06.09.2024 | 250,30 | 253,30 | 249,50 | 251,10 | 0,04% | 1.038,00 |
| 05.09.2024 | 252,50 | 254,00 | 250,70 | 251,00 | -0,85% | 243,00 |
| 04.09.2024 | 250,90 | 254,55 | 250,90 | 253,15 | -0,71% | 1.570,00 |
| 03.09.2024 | 250,75 | 254,95 | 249,90 | 254,95 | 1,88% | 1.186,00 |
| 02.09.2024 | 250,40 | 250,75 | 249,40 | 250,25 | 0,62% | 2.083,00 |
| 30.08.2024 | 248,00 | 249,50 | 246,75 | 248,70 | 0,67% | 1.059,00 |
| 29.08.2024 | 243,00 | 247,50 | 242,40 | 247,05 | 1,58% | 1.634,00 |
| 28.08.2024 | 241,85 | 244,40 | 241,55 | 243,20 | 1,14% | 681,00 |
| 27.08.2024 | 240,60 | 241,00 | 240,10 | 240,45 | -0,12% | 367,00 |
| 26.08.2024 | 239,50 | 241,90 | 238,95 | 240,75 | 0,52% | 658,00 |
| 23.08.2024 | 241,15 | 242,00 | 238,50 | 239,50 | -0,58% | 845,00 |
| 22.08.2024 | 240,50 | 242,10 | 240,50 | 240,90 | 0,17% | 870,00 |
| 21.08.2024 | 240,70 | 241,95 | 240,50 | 240,50 | 0,15% | 962,00 |
| 20.08.2024 | 240,80 | 241,25 | 239,95 | 240,15 | -0,81% | 1.537,00 |
| 19.08.2024 | 241,65 | 242,90 | 241,60 | 242,10 | -0,23% | 556,00 |
| 16.08.2024 | 244,05 | 244,05 | 242,05 | 242,65 | 0,71% | 432,00 |
| 15.08.2024 | 239,60 | 241,60 | 237,30 | 240,95 | 1,92% | 1.096,00 |
| 14.08.2024 | 237,40 | 237,75 | 235,00 | 236,40 | -0,46% | 1.730,00 |
| 13.08.2024 | 237,80 | 239,85 | 237,00 | 237,50 | -0,25% | 756,00 |
| 12.08.2024 | 237,55 | 239,30 | 237,50 | 238,10 | -0,19% | 1.862,00 |
| 09.08.2024 | 237,05 | 239,65 | 237,05 | 238,55 | 0,23% | 716,00 |
| 08.08.2024 | 234,90 | 239,00 | 234,05 | 238,00 | -0,25% | 1.044,00 |
| 07.08.2024 | 237,00 | 240,00 | 236,80 | 238,60 | 0,38% | 846,00 |
| 06.08.2024 | 238,15 | 241,95 | 234,00 | 237,70 | -0,19% | 1.189,00 |
| 05.08.2024 | 238,00 | 240,40 | 233,00 | 238,15 | -1,41% | 6.626,00 |
| 02.08.2024 | 244,00 | 246,00 | 240,95 | 241,55 | -1,77% | 3.633,00 |
| 01.08.2024 | 246,00 | 247,40 | 245,00 | 245,90 | 0,14% | 1.670,00 |
| 31.07.2024 | 243,95 | 245,70 | 243,00 | 245,55 | 0,76% | 981,00 |
| 30.07.2024 | 242,00 | 244,40 | 242,00 | 243,70 | 1,08% | 1.230,00 |
| 29.07.2024 | 239,95 | 241,65 | 239,65 | 241,10 | 1,17% | 1.865,00 |
| 26.07.2024 | 235,20 | 239,95 | 234,90 | 238,30 | 1,38% | 1.739,00 |
| 25.07.2024 | 234,55 | 236,75 | 233,30 | 235,05 | 0,21% | 2.355,00 |
| 24.07.2024 | 236,90 | 237,95 | 233,20 | 234,55 | -4,11% | 9.409,00 |
| 23.07.2024 | 245,95 | 247,20 | 244,20 | 244,60 | 0,06% | 482,00 |
| 22.07.2024 | 243,70 | 246,30 | 243,20 | 244,45 | 0,51% | 823,00 |
| 19.07.2024 | 247,00 | 248,95 | 243,20 | 243,20 | -2,43% | 659,00 |
| 18.07.2024 | 248,30 | 250,60 | 248,30 | 249,25 | 0,42% | 1.957,00 |
| 17.07.2024 | 246,55 | 248,20 | 245,20 | 248,20 | 0,71% | 4.077,00 |
| 16.07.2024 | 247,05 | 248,15 | 246,05 | 246,45 | 1,00% | 390,00 |
| 15.07.2024 | 245,00 | 246,20 | 243,45 | 244,00 | 0,16% | 3.020,00 |
| 12.07.2024 | 241,85 | 244,20 | 241,55 | 243,60 | 0,97% | 1.342,00 |
| 11.07.2024 | 242,55 | 243,55 | 239,90 | 241,25 | -0,12% | 1.631,00 |
| 10.07.2024 | 244,90 | 245,75 | 238,90 | 241,55 | -1,37% | 3.814,00 |
| 09.07.2024 | 246,80 | 247,40 | 244,35 | 244,90 | -0,79% | 1.352,00 |
| 08.07.2024 | 249,80 | 250,05 | 246,85 | 246,85 | -1,08% | 1.056,00 |