284,350€
1,84%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 279,95 | 286,65 | 279,95 | 286,65 | 2,67% | 560,00 |
| 04.12.2025 | 283,30 | 283,90 | 278,60 | 279,20 | -1,83% | 904,00 |
| 03.12.2025 | 283,55 | 284,40 | 282,80 | 284,40 | 0,32% | 138,00 |
| 02.12.2025 | 284,75 | 286,05 | 283,45 | 283,50 | -0,87% | 591,00 |
| 01.12.2025 | 287,50 | 287,70 | 286,00 | 286,00 | -0,69% | 335,00 |
| 28.11.2025 | 287,65 | 289,30 | 287,65 | 288,00 | 0,05% | 194,00 |
| 27.11.2025 | 288,25 | 288,75 | 287,55 | 287,85 | -0,42% | 448,00 |
| 26.11.2025 | 289,00 | 289,85 | 288,80 | 289,05 | -0,10% | 225,00 |
| 25.11.2025 | 285,15 | 289,35 | 285,00 | 289,35 | 1,47% | 616,00 |
| 24.11.2025 | 285,65 | 286,70 | 283,80 | 285,15 | -0,52% | 682,00 |
| 21.11.2025 | 281,30 | 286,65 | 281,30 | 286,65 | 1,97% | 80,00 |
| 20.11.2025 | 282,85 | 283,65 | 281,10 | 281,10 | 1,22% | 378,00 |
| 19.11.2025 | 277,05 | 278,45 | 276,85 | 277,70 | 0,63% | 276,00 |
| 18.11.2025 | 280,10 | 281,15 | 275,80 | 275,95 | -1,99% | 775,00 |
| 17.11.2025 | 284,80 | 286,40 | 281,55 | 281,55 | -0,88% | 122,00 |
| 14.11.2025 | 289,15 | 289,80 | 284,00 | 284,05 | -1,66% | 412,00 |
| 13.11.2025 | 292,55 | 293,05 | 288,85 | 288,85 | -1,73% | 131,00 |
| 12.11.2025 | 291,65 | 295,20 | 291,65 | 293,95 | 1,66% | 294,00 |
| 11.11.2025 | 289,60 | 289,60 | 288,35 | 289,15 | -0,50% | 245,00 |
| 10.11.2025 | 292,65 | 292,65 | 290,60 | 290,60 | 0,14% | 1.425,00 |
| 07.11.2025 | 292,60 | 292,65 | 290,20 | 290,20 | -0,03% | 63,00 |
| 06.11.2025 | 294,85 | 295,50 | 290,30 | 290,30 | -1,98% | 1.451,00 |
| 05.11.2025 | 295,50 | 296,45 | 293,65 | 296,15 | 0,24% | 695,00 |
| 04.11.2025 | 291,05 | 295,45 | 289,70 | 295,45 | 0,97% | 375,00 |
| 03.11.2025 | 295,05 | 296,95 | 291,10 | 292,60 | -1,30% | 406,00 |
| 31.10.2025 | 297,65 | 297,65 | 294,55 | 296,45 | -0,69% | 371,00 |
| 30.10.2025 | 293,30 | 302,15 | 293,30 | 298,50 | 1,31% | 598,00 |
| 29.10.2025 | 299,30 | 300,75 | 294,50 | 294,65 | -0,32% | 1.506,00 |
| 28.10.2025 | 298,55 | 300,35 | 295,60 | 295,60 | -1,29% | 324,00 |
| 27.10.2025 | 300,10 | 300,55 | 298,75 | 299,45 | 0,18% | 168,00 |
| 24.10.2025 | 299,00 | 299,15 | 297,90 | 298,90 | 0,64% | 191,00 |
| 23.10.2025 | 297,45 | 299,15 | 297,00 | 297,00 | -0,07% | 180,00 |
| 22.10.2025 | 299,80 | 300,35 | 297,20 | 297,20 | -0,78% | 964,00 |
| 21.10.2025 | 295,60 | 299,55 | 295,60 | 299,55 | 1,06% | 258,00 |
| 20.10.2025 | 293,85 | 296,40 | 292,10 | 296,40 | 1,11% | 438,00 |
| 17.10.2025 | 285,25 | 293,15 | 284,00 | 293,15 | 2,20% | 351,00 |
| 16.10.2025 | 297,00 | 298,45 | 286,85 | 286,85 | -3,56% | 955,00 |
| 15.10.2025 | 299,50 | 300,90 | 296,95 | 297,45 | -0,44% | 506,00 |
| 14.10.2025 | 295,15 | 299,10 | 295,15 | 298,75 | 0,66% | 390,00 |
| 13.10.2025 | 296,60 | 300,00 | 296,60 | 296,80 | 0,19% | 122,00 |
| 10.10.2025 | 299,80 | 300,45 | 296,25 | 296,25 | -1,07% | 192,00 |
| 09.10.2025 | 301,95 | 303,60 | 299,45 | 299,45 | -1,82% | 456,00 |
| 08.10.2025 | 303,95 | 305,00 | 302,55 | 305,00 | 1,24% | 500,00 |
| 07.10.2025 | 298,05 | 303,10 | 298,05 | 301,25 | 1,12% | 394,00 |
| 06.10.2025 | 298,55 | 300,40 | 297,90 | 297,90 | -0,72% | 323,00 |
| 03.10.2025 | 295,25 | 300,05 | 295,25 | 300,05 | 1,69% | 534,00 |
| 02.10.2025 | 296,05 | 296,35 | 293,80 | 295,05 | -0,51% | 789,00 |
| 01.10.2025 | 291,30 | 296,55 | 288,90 | 296,55 | 2,17% | 439,00 |
| 30.09.2025 | 289,35 | 291,75 | 289,25 | 290,25 | 0,09% | 914,00 |
| 29.09.2025 | 287,80 | 290,00 | 287,00 | 290,00 | 0,54% | 399,00 |
| 26.09.2025 | 287,05 | 288,85 | 287,05 | 288,45 | 0,30% | 740,00 |
| 25.09.2025 | 288,20 | 289,00 | 287,60 | 287,60 | -0,16% | 179,00 |
| 24.09.2025 | 287,15 | 288,95 | 287,15 | 288,05 | 0,31% | 194,00 |
| 23.09.2025 | 291,40 | 292,10 | 287,15 | 287,15 | -1,46% | 545,00 |
| 22.09.2025 | 291,20 | 291,95 | 288,20 | 291,40 | 0,74% | 333,00 |
| 19.09.2025 | 288,00 | 290,00 | 288,00 | 289,25 | 0,68% | 402,00 |
| 18.09.2025 | 293,70 | 294,10 | 287,30 | 287,30 | -1,59% | 192,00 |
| 17.09.2025 | 286,30 | 291,95 | 286,30 | 291,95 | 1,62% | 136,00 |
| 16.09.2025 | 287,70 | 287,85 | 284,10 | 287,30 | -0,14% | 259,00 |
| 15.09.2025 | 289,60 | 290,55 | 287,70 | 287,70 | -0,59% | 160,00 |
| 12.09.2025 | 293,50 | 293,50 | 289,40 | 289,40 | -0,52% | 538,00 |
| 11.09.2025 | 289,27 | 291,35 | 287,95 | 290,90 | 0,57% | 554,00 |
| 10.09.2025 | 292,90 | 293,95 | 287,80 | 289,25 | -1,06% | 297,00 |
| 09.09.2025 | 290,83 | 295,08 | 290,20 | 292,35 | -0,30% | 189,00 |
| 08.09.2025 | 292,85 | 293,63 | 290,52 | 293,23 | 0,35% | 253,00 |
| 05.09.2025 | 300,40 | 301,25 | 291,80 | 292,20 | -2,79% | 347,00 |
| 04.09.2025 | 300,90 | 302,40 | 300,60 | 300,60 | 0,15% | 15,00 |
| 03.09.2025 | 299,35 | 300,35 | 298,60 | 300,15 | 0,10% | 231,00 |
| 02.09.2025 | 300,30 | 301,90 | 297,70 | 299,85 | -0,25% | 538,00 |
| 01.09.2025 | 300,35 | 302,40 | 299,90 | 300,60 | 0,10% | 520,00 |
| 29.08.2025 | 299,05 | 300,70 | 299,05 | 300,30 | 0,32% | 50,00 |
| 28.08.2025 | 300,85 | 302,45 | 299,35 | 299,35 | -0,35% | 122,00 |
| 27.08.2025 | 302,45 | 303,90 | 300,40 | 300,40 | 0,50% | 277,00 |
| 26.08.2025 | 299,30 | 302,10 | 298,90 | 298,90 | 0,37% | 214,00 |
| 25.08.2025 | 298,65 | 298,65 | 297,80 | 297,80 | -0,35% | 10,00 |
| 22.08.2025 | 296,15 | 300,45 | 295,80 | 298,85 | 0,76% | 321,00 |
| 21.08.2025 | 294,55 | 296,65 | 294,20 | 296,60 | 0,63% | 52,00 |
| 20.08.2025 | 294,25 | 297,00 | 293,60 | 294,75 | 0,27% | 330,00 |
| 19.08.2025 | 293,45 | 294,70 | 292,60 | 293,95 | 0,09% | 569,00 |
| 18.08.2025 | 294,50 | 295,20 | 293,70 | 293,70 | -0,02% | 346,00 |
| 15.08.2025 | 295,90 | 297,00 | 293,70 | 293,75 | -0,89% | 116,00 |
| 14.08.2025 | 292,25 | 296,40 | 292,25 | 296,40 | 1,63% | 358,00 |
| 13.08.2025 | 287,85 | 293,40 | 287,60 | 291,65 | 1,32% | 407,00 |
| 12.08.2025 | 291,00 | 291,00 | 286,95 | 287,85 | -0,40% | 283,00 |
| 11.08.2025 | 289,45 | 290,55 | 289,00 | 289,00 | -0,09% | 524,00 |
| 08.08.2025 | 285,20 | 289,25 | 285,20 | 289,25 | 1,46% | 214,00 |
| 07.08.2025 | 291,50 | 293,75 | 284,45 | 285,10 | -1,99% | 462,00 |
| 06.08.2025 | 291,70 | 292,70 | 289,05 | 290,90 | -0,24% | 685,00 |
| 05.08.2025 | 296,25 | 297,45 | 291,05 | 291,60 | -1,27% | 159,00 |
| 04.08.2025 | 294,25 | 296,15 | 294,25 | 295,35 | 0,39% | 479,00 |
| 01.08.2025 | 302,55 | 302,55 | 293,50 | 294,20 | -3,29% | 551,00 |
| 31.07.2025 | 305,10 | 307,35 | 304,20 | 304,20 | -0,73% | 1.453,00 |
| 30.07.2025 | 297,35 | 310,00 | 297,35 | 306,45 | 0,86% | 1.281,00 |
| 29.07.2025 | 307,05 | 309,00 | 303,85 | 303,85 | -1,01% | 397,00 |
| 28.07.2025 | 305,25 | 307,30 | 305,25 | 306,95 | 1,12% | 77,00 |
| 25.07.2025 | 301,15 | 303,55 | 301,15 | 303,55 | 0,85% | 41,00 |
| 24.07.2025 | 302,10 | 302,65 | 301,00 | 301,00 | -0,15% | 128,00 |
| 23.07.2025 | 300,20 | 302,20 | 300,05 | 301,45 | 0,84% | 361,00 |
| 22.07.2025 | 300,05 | 302,20 | 298,95 | 298,95 | -0,78% | 357,00 |
| 21.07.2025 | 300,85 | 302,45 | 299,25 | 301,30 | 0,43% | 378,00 |