319,625€
-0,72%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 319,90 | 321,55 | 318,65 | 319,55 | -0,81% | 339,00 |
| 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 |
| 04.03.2025 | 344,10 | 345,70 | 334,90 | 335,25 | -3,71% | 3.704,00 |
| 03.03.2025 | 350,00 | 350,00 | 346,25 | 348,15 | 1,31% | 1.822,00 |
| 28.02.2025 | 344,00 | 345,40 | 340,15 | 343,65 | -0,15% | 1.343,00 |
| 27.02.2025 | 336,30 | 344,95 | 334,60 | 344,15 | 3,16% | 552,00 |
| 26.02.2025 | 336,00 | 336,70 | 333,15 | 333,60 | 1,11% | 1.211,00 |
| 25.02.2025 | 333,80 | 335,35 | 329,05 | 329,95 | -1,11% | 1.362,00 |
| 24.02.2025 | 332,50 | 335,90 | 332,35 | 333,65 | -1,14% | 1.590,00 |
| 21.02.2025 | 333,80 | 337,50 | 333,70 | 337,50 | 0,87% | 930,00 |
| 20.02.2025 | 341,90 | 341,90 | 334,60 | 334,60 | -2,02% | 1.953,00 |
| 19.02.2025 | 341,60 | 342,85 | 340,45 | 341,50 | 0,60% | 685,00 |
| 18.02.2025 | 340,25 | 341,60 | 338,20 | 339,45 | -0,40% | 2.209,00 |
| 17.02.2025 | 340,10 | 343,00 | 338,25 | 340,80 | 1,17% | 1.723,00 |
| 14.02.2025 | 339,20 | 339,85 | 336,00 | 336,85 | -0,94% | 1.728,00 |
| 13.02.2025 | 336,80 | 340,05 | 336,60 | 340,05 | 1,18% | 1.555,00 |
| 12.02.2025 | 339,05 | 339,80 | 335,90 | 336,10 | 0,25% | 3.140,00 |
| 11.02.2025 | 340,75 | 340,75 | 335,25 | 335,25 | -0,86% | 2.355,00 |
| 10.02.2025 | 337,75 | 339,85 | 337,60 | 338,15 | 0,15% | 1.046,00 |
| 07.02.2025 | 335,10 | 337,90 | 333,60 | 337,65 | 0,57% | 2.689,00 |
| 06.02.2025 | 337,40 | 339,25 | 335,75 | 335,75 | 0,74% | 1.872,00 |
| 05.02.2025 | 331,30 | 334,70 | 329,95 | 333,30 | 0,24% | 1.065,00 |
| 04.02.2025 | 334,00 | 334,95 | 331,05 | 332,50 | -0,33% | 1.406,00 |
| 03.02.2025 | 327,25 | 334,75 | 325,90 | 333,60 | 0,53% | 4.411,00 |
| 31.01.2025 | 332,20 | 338,15 | 331,50 | 331,85 | 0,93% | 3.376,00 |
| 30.01.2025 | 323,25 | 330,00 | 323,25 | 328,80 | 1,86% | 2.336,00 |
| 29.01.2025 | 322,25 | 323,20 | 320,75 | 322,80 | 0,09% | 985,00 |
| 28.01.2025 | 320,20 | 323,30 | 319,35 | 322,50 | 1,75% | 1.493,00 |
| 27.01.2025 | 314,50 | 317,00 | 311,15 | 316,95 | 0,70% | 5.993,00 |
| 24.01.2025 | 313,90 | 314,75 | 311,65 | 314,75 | 0,54% | 1.081,00 |
| 23.01.2025 | 310,70 | 314,30 | 310,55 | 313,05 | 0,79% | 1.782,00 |
| 22.01.2025 | 312,10 | 312,10 | 309,20 | 310,60 | 0,21% | 871,00 |
| 21.01.2025 | 310,15 | 310,85 | 308,90 | 309,95 | -0,13% | 3.088,00 |
| 20.01.2025 | 310,20 | 313,55 | 308,05 | 310,35 | 0,16% | 874,00 |
| 17.01.2025 | 308,90 | 310,55 | 308,15 | 309,85 | 0,31% | 1.921,00 |
| 16.01.2025 | 309,20 | 310,25 | 307,05 | 308,90 | 0,68% | 2.284,00 |
| 15.01.2025 | 300,65 | 306,80 | 299,80 | 306,80 | 2,03% | 2.049,00 |
| 14.01.2025 | 300,50 | 303,40 | 299,65 | 300,70 | 0,74% | 2.930,00 |
| 13.01.2025 | 299,60 | 300,95 | 298,30 | 298,50 | -0,83% | 999,00 |
| 10.01.2025 | 304,45 | 304,65 | 299,80 | 301,00 | -0,97% | 1.350,00 |
| 09.01.2025 | 302,00 | 304,85 | 302,00 | 303,95 | -0,03% | 642,00 |
| 08.01.2025 | 303,05 | 305,30 | 301,45 | 304,05 | 0,46% | 1.527,00 |
| 07.01.2025 | 301,30 | 304,05 | 299,60 | 302,65 | 0,27% | 2.473,00 |
| 06.01.2025 | 305,05 | 305,15 | 300,50 | 301,85 | -0,98% | 1.620,00 |
| 03.01.2025 | 307,25 | 307,25 | 303,75 | 304,85 | -1,20% | 939,00 |
| 02.01.2025 | 304,75 | 310,35 | 304,75 | 308,55 | 1,87% | 2.435,00 |
| 30.12.2024 | 305,80 | 306,45 | 302,55 | 302,90 | -1,27% | 1.194,00 |
| 27.12.2024 | 306,15 | 307,65 | 305,75 | 306,80 | 1,42% | 655,00 |
| 23.12.2024 | 306,90 | 306,90 | 301,60 | 302,50 | -0,98% | 1.475,00 |
| 20.12.2024 | 302,00 | 305,50 | 299,15 | 305,50 | 0,36% | 4.389,00 |
| 19.12.2024 | 297,10 | 304,80 | 297,10 | 304,40 | -0,72% | 5.153,00 |
| 18.12.2024 | 300,75 | 307,05 | 298,05 | 306,60 | 1,15% | 2.943,00 |
| 17.12.2024 | 302,00 | 303,10 | 299,80 | 303,10 | 0,53% | 3.151,00 |
| 16.12.2024 | 302,20 | 302,25 | 298,60 | 301,50 | -0,03% | 1.228,00 |
| 13.12.2024 | 301,45 | 302,20 | 299,10 | 301,60 | 0,40% | 1.626,00 |
| 12.12.2024 | 298,70 | 300,70 | 297,45 | 300,40 | 0,25% | 1.275,00 |
| 11.12.2024 | 296,60 | 300,00 | 296,00 | 299,65 | 1,10% | 1.381,00 |
| 10.12.2024 | 292,95 | 296,40 | 291,00 | 296,40 | 0,99% | 2.762,00 |
| 09.12.2024 | 295,15 | 295,30 | 293,00 | 293,50 | -0,56% | 1.621,00 |
| 06.12.2024 | 291,65 | 296,15 | 291,30 | 295,15 | 0,67% | 1.280,00 |
| 05.12.2024 | 293,80 | 294,70 | 293,00 | 293,20 | -0,41% | 978,00 |
| 04.12.2024 | 298,90 | 299,10 | 294,20 | 294,40 | -1,59% | 796,00 |
| 03.12.2024 | 302,25 | 302,25 | 297,40 | 299,15 | -0,28% | 1.046,00 |
| 02.12.2024 | 301,60 | 302,60 | 297,95 | 300,00 | 0,47% | 1.162,00 |
| 29.11.2024 | 298,50 | 299,70 | 297,30 | 298,60 | -0,07% | 1.528,00 |
| 28.11.2024 | 299,20 | 302,50 | 298,10 | 298,80 | 0,00% | 959,00 |
| 27.11.2024 | 296,60 | 298,80 | 293,90 | 298,80 | -0,30% | 916,00 |
| 26.11.2024 | 299,30 | 299,70 | 296,70 | 299,70 | 1,22% | 759,00 |
| 25.11.2024 | 296,25 | 299,05 | 295,70 | 296,10 | -0,50% | 1.053,00 |
| 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 |