303,325€
0,04%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 302,00 | 304,35 | 301,50 | 303,35 | 0,05% | 363,00 |
| 24.07.2025 | 303,35 | 303,60 | 301,55 | 303,20 | 0,45% | 462,00 |
| 23.07.2025 | 299,85 | 301,85 | 299,85 | 301,85 | 0,97% | 626,00 |
| 22.07.2025 | 301,75 | 302,45 | 298,95 | 298,95 | -0,98% | 739,00 |
| 21.07.2025 | 300,75 | 302,20 | 299,15 | 301,90 | 1,02% | 416,00 |
| 18.07.2025 | 301,85 | 301,85 | 298,10 | 298,85 | -0,99% | 1.017,00 |
| 17.07.2025 | 301,85 | 303,10 | 300,90 | 301,85 | 1,50% | 2.005,00 |
| 16.07.2025 | 298,65 | 300,30 | 297,40 | 297,40 | -0,90% | 524,00 |
| 15.07.2025 | 300,50 | 300,80 | 297,90 | 300,10 | -0,23% | 3.610,00 |
| 14.07.2025 | 297,10 | 301,00 | 296,05 | 300,80 | 0,89% | 1.642,00 |
| 11.07.2025 | 304,40 | 304,40 | 298,15 | 298,15 | -2,49% | 1.318,00 |
| 10.07.2025 | 304,05 | 305,95 | 303,30 | 305,75 | 0,81% | 1.272,00 |
| 09.07.2025 | 302,85 | 304,40 | 302,20 | 303,30 | -0,36% | 871,00 |
| 08.07.2025 | 304,25 | 305,70 | 303,30 | 304,40 | 0,23% | 1.290,00 |
| 07.07.2025 | 304,60 | 306,15 | 302,35 | 303,70 | 0,07% | 928,00 |
| 04.07.2025 | 305,25 | 305,25 | 303,15 | 303,50 | -0,33% | 565,00 |
| 03.07.2025 | 300,70 | 305,10 | 300,20 | 304,50 | 2,18% | 1.069,00 |
| 02.07.2025 | 303,50 | 303,50 | 297,85 | 298,00 | -1,05% | 1.170,00 |
| 01.07.2025 | 302,60 | 302,60 | 298,15 | 301,15 | 0,28% | 1.187,00 |
| 30.06.2025 | 298,85 | 301,60 | 297,70 | 300,30 | 0,52% | 1.113,00 |
| 27.06.2025 | 295,85 | 298,75 | 294,95 | 298,75 | 1,53% | 1.946,00 |
| 26.06.2025 | 297,15 | 297,15 | 293,15 | 294,25 | -2,21% | 2.296,00 |
| 25.06.2025 | 303,00 | 304,50 | 299,00 | 300,90 | 0,48% | 4.436,00 |
| 24.06.2025 | 299,30 | 305,00 | 298,45 | 299,45 | 1,70% | 3.828,00 |
| 23.06.2025 | 293,85 | 295,80 | 292,90 | 294,45 | 0,14% | 1.016,00 |
| 20.06.2025 | 295,05 | 297,00 | 292,65 | 294,05 | -0,27% | 2.521,00 |
| 19.06.2025 | 297,25 | 297,30 | 292,95 | 294,85 | -3,12% | 2.304,00 |
| 18.06.2025 | 310,80 | 312,05 | 304,00 | 304,35 | -1,71% | 1.908,00 |
| 17.06.2025 | 306,90 | 310,00 | 305,10 | 309,65 | 0,24% | 770,00 |
| 16.06.2025 | 307,05 | 310,55 | 306,05 | 308,90 | 1,35% | 3.152,00 |
| 13.06.2025 | 316,55 | 319,25 | 299,60 | 304,80 | -5,46% | 6.627,00 |
| 12.06.2025 | 324,45 | 324,45 | 319,70 | 322,40 | -1,09% | 519,00 |
| 11.06.2025 | 324,30 | 326,45 | 322,40 | 325,95 | 0,99% | 1.485,00 |
| 10.06.2025 | 322,65 | 322,75 | 320,40 | 322,75 | 0,70% | 849,00 |
| 09.06.2025 | 324,90 | 325,70 | 317,90 | 320,50 | -1,13% | 723,00 |
| 06.06.2025 | 321,80 | 325,40 | 321,80 | 324,15 | 0,23% | 760,00 |
| 05.06.2025 | 322,50 | 326,00 | 321,60 | 323,40 | 0,28% | 1.066,00 |
| 04.06.2025 | 321,60 | 323,55 | 320,35 | 322,50 | 0,73% | 1.021,00 |
| 03.06.2025 | 318,55 | 322,10 | 317,90 | 320,15 | 1,09% | 1.069,00 |
| 02.06.2025 | 319,70 | 319,70 | 314,65 | 316,70 | -1,28% | 1.611,00 |
| 30.05.2025 | 318,10 | 321,90 | 318,10 | 320,80 | 1,20% | 287,00 |
| 29.05.2025 | 320,40 | 322,60 | 317,00 | 317,00 | -0,16% | 669,00 |
| 28.05.2025 | 317,95 | 318,40 | 316,20 | 317,50 | 0,63% | 1.168,00 |
| 27.05.2025 | 314,60 | 315,70 | 311,80 | 315,50 | 0,29% | 2.008,00 |
| 26.05.2025 | 312,50 | 315,15 | 312,05 | 314,60 | 0,75% | 954,00 |
| 23.05.2025 | 317,00 | 317,00 | 311,00 | 312,25 | -1,48% | 1.742,00 |
| 22.05.2025 | 317,35 | 317,90 | 315,55 | 316,95 | -1,06% | 903,00 |
| 21.05.2025 | 322,50 | 323,45 | 320,00 | 320,35 | -1,61% | 1.182,00 |
| 20.05.2025 | 326,50 | 328,05 | 325,25 | 325,60 | -0,26% | 793,00 |
| 19.05.2025 | 325,10 | 327,00 | 322,15 | 326,45 | -0,17% | 1.197,00 |
| 16.05.2025 | 323,95 | 327,00 | 323,00 | 327,00 | 0,82% | 1.261,00 |
| 15.05.2025 | 317,00 | 324,35 | 317,00 | 324,35 | 1,87% | 1.522,00 |
| 14.05.2025 | 317,90 | 318,40 | 316,35 | 318,40 | -0,34% | 662,00 |
| 13.05.2025 | 318,65 | 321,65 | 318,20 | 319,50 | 0,06% | 3.122,00 |
| 12.05.2025 | 318,70 | 325,00 | 316,90 | 319,30 | 2,14% | 3.303,00 |
| 09.05.2025 | 313,70 | 314,20 | 310,90 | 312,60 | -0,40% | 2.601,00 |
| 08.05.2025 | 311,45 | 313,85 | 310,90 | 313,85 | 1,93% | 1.931,00 |
| 07.05.2025 | 308,00 | 308,10 | 304,20 | 307,90 | -0,06% | 2.057,00 |
| 06.05.2025 | 308,30 | 309,00 | 305,35 | 308,10 | -0,19% | 1.394,00 |
| 05.05.2025 | 306,10 | 309,20 | 305,00 | 308,70 | 0,68% | 3.694,00 |
| 02.05.2025 | 305,65 | 308,25 | 304,10 | 306,60 | 1,79% | 3.542,00 |
| 30.04.2025 | 302,10 | 303,60 | 293,80 | 301,20 | 1,31% | 5.902,00 |
| 29.04.2025 | 297,70 | 298,00 | 295,65 | 297,30 | 0,59% | 2.066,00 |
| 28.04.2025 | 294,40 | 298,35 | 294,40 | 295,55 | 0,49% | 1.408,00 |
| 25.04.2025 | 295,95 | 297,35 | 293,25 | 294,10 | -0,49% | 1.577,00 |
| 24.04.2025 | 294,95 | 295,55 | 291,70 | 295,55 | -0,54% | 2.155,00 |
| 23.04.2025 | 294,85 | 300,15 | 294,00 | 297,15 | 3,93% | 3.333,00 |
| 22.04.2025 | 281,05 | 286,00 | 279,10 | 285,90 | -2,11% | 3.707,00 |
| 17.04.2025 | 292,70 | 294,20 | 289,60 | 292,05 | -1,55% | 1.726,00 |
| 16.04.2025 | 294,80 | 297,15 | 292,40 | 296,65 | -0,79% | 1.535,00 |
| 15.04.2025 | 296,75 | 300,00 | 295,85 | 299,00 | 1,17% | 1.793,00 |
| 14.04.2025 | 295,35 | 299,45 | 294,45 | 295,55 | 2,59% | 2.998,00 |
| 11.04.2025 | 289,40 | 289,40 | 282,05 | 288,10 | -0,66% | 1.677,00 |
| 10.04.2025 | 304,80 | 305,60 | 290,00 | 290,00 | 3,50% | 5.892,00 |
| 09.04.2025 | 280,00 | 282,40 | 272,50 | 280,20 | -4,56% | 4.008,00 |
| 08.04.2025 | 290,75 | 299,20 | 288,95 | 293,60 | 3,60% | 5.553,00 |
| 07.04.2025 | 264,00 | 290,25 | 250,00 | 283,40 | -3,75% | 19.418,00 |
| 04.04.2025 | 302,95 | 305,50 | 292,65 | 294,45 | -4,38% | 9.202,00 |
| 03.04.2025 | 308,00 | 309,20 | 298,75 | 307,95 | -3,34% | 9.004,00 |
| 02.04.2025 | 319,90 | 321,55 | 317,20 | 318,60 | -1,10% | 1.142,00 |
| 01.04.2025 | 323,90 | 325,20 | 319,65 | 322,15 | 1,43% | 2.010,00 |
| 31.03.2025 | 312,30 | 317,60 | 311,80 | 317,60 | -0,22% | 5.077,00 |
| 28.03.2025 | 324,15 | 324,65 | 318,05 | 318,30 | -1,99% | 1.108,00 |
| 27.03.2025 | 321,20 | 324,75 | 318,70 | 324,75 | 1,50% | 1.113,00 |
| 26.03.2025 | 319,70 | 322,05 | 319,30 | 319,95 | 0,85% | 1.010,00 |
| 25.03.2025 | 319,50 | 319,95 | 315,00 | 317,25 | -0,22% | 1.291,00 |
| 24.03.2025 | 312,10 | 318,00 | 311,50 | 317,95 | 2,02% | 4.744,00 |
| 21.03.2025 | 313,10 | 313,10 | 310,50 | 311,65 | -0,73% | 532,00 |
| 20.03.2025 | 313,25 | 315,50 | 311,85 | 313,95 | 1,01% | 10.426,00 |
| 19.03.2025 | 306,95 | 311,50 | 305,55 | 310,80 | 1,94% | 4.976,00 |
| 18.03.2025 | 306,60 | 307,15 | 304,50 | 304,90 | 0,25% | 842,00 |
| 17.03.2025 | 303,65 | 306,40 | 301,90 | 304,15 | 0,05% | 2.369,00 |
| 14.03.2025 | 305,75 | 305,85 | 300,45 | 304,00 | -0,33% | 2.420,00 |
| 13.03.2025 | 307,10 | 309,00 | 303,85 | 305,00 | 0,33% | 2.674,00 |
| 12.03.2025 | 304,50 | 308,45 | 301,75 | 304,00 | -0,54% | 2.270,00 |
| 11.03.2025 | 313,00 | 314,55 | 304,30 | 305,65 | -3,47% | 4.421,00 |
| 10.03.2025 | 317,90 | 318,25 | 313,00 | 316,65 | 1,04% | 1.808,00 |
| 07.03.2025 | 317,80 | 318,70 | 312,70 | 313,40 | -2,47% | 2.955,00 |
| 06.03.2025 | 326,20 | 326,65 | 316,65 | 321,35 | -1,15% | 3.139,00 |
| 05.03.2025 | 333,30 | 333,30 | 324,60 | 325,10 | -3,03% | 2.301,00 |