310,575€
0,20%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |