324,150€
0,23%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |