303,300€
-0,48%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 303,27 | 303,55 | 303,05 | 303,30 | -0,48% | 24,00 |
| 19.12.2024 | 298,85 | 304,95 | 298,65 | 304,75 | 0,05% | 6.841,00 |
| 18.12.2024 | 303,05 | 304,75 | 302,15 | 304,60 | 0,26% | 6.682,00 |
| 17.12.2024 | 300,05 | 303,80 | 300,05 | 303,80 | 0,75% | 576,00 |
| 16.12.2024 | 299,95 | 301,75 | 298,55 | 301,55 | 0,48% | 301,00 |
| 13.12.2024 | 300,05 | 301,75 | 299,20 | 300,10 | 0,10% | 1.877,00 |
| 12.12.2024 | 297,20 | 300,75 | 297,20 | 299,80 | 0,15% | 316,00 |
| 11.12.2024 | 296,40 | 300,00 | 296,05 | 299,35 | 2,18% | 491,00 |
| 10.12.2024 | 291,45 | 293,20 | 291,45 | 292,95 | -0,07% | 326,00 |
| 09.12.2024 | 294,80 | 295,65 | 292,45 | 293,15 | -0,69% | 2.731,00 |
| 06.12.2024 | 292,70 | 295,75 | 291,50 | 295,20 | 0,84% | 405,00 |
| 05.12.2024 | 294,75 | 294,75 | 292,70 | 292,75 | -0,78% | 331,00 |
| 04.12.2024 | 298,05 | 298,70 | 293,45 | 295,05 | -1,02% | 362,00 |
| 03.12.2024 | 302,20 | 302,40 | 298,10 | 298,10 | -0,86% | 1.914,00 |
| 02.12.2024 | 298,60 | 302,05 | 298,60 | 300,70 | 0,43% | 202,00 |
| 29.11.2024 | 298,55 | 300,00 | 297,35 | 299,40 | -0,13% | 379,00 |
| 28.11.2024 | 299,05 | 299,95 | 296,65 | 299,80 | 0,49% | 452,00 |
| 27.11.2024 | 297,05 | 299,30 | 296,00 | 298,35 | 0,32% | 610,00 |
| 26.11.2024 | 298,80 | 299,00 | 297,30 | 297,40 | 0,34% | 415,00 |
| 25.11.2024 | 297,45 | 297,75 | 296,00 | 296,40 | -0,65% | 433,00 |
| 22.11.2024 | 296,45 | 298,35 | 295,95 | 298,35 | 0,98% | 241,00 |
| 21.11.2024 | 291,35 | 296,70 | 291,30 | 295,45 | 1,77% | 652,00 |
| 20.11.2024 | 295,55 | 295,70 | 290,30 | 290,30 | -1,26% | 267,00 |
| 19.11.2024 | 294,95 | 295,00 | 290,00 | 294,00 | -0,10% | 388,00 |
| 18.11.2024 | 294,50 | 295,50 | 292,60 | 294,30 | 0,41% | 335,00 |
| 15.11.2024 | 291,55 | 294,35 | 290,35 | 293,10 | 0,05% | 353,00 |
| 14.11.2024 | 293,65 | 295,35 | 292,55 | 292,95 | 0,03% | 416,00 |
| 13.11.2024 | 291,25 | 294,00 | 290,45 | 292,85 | 0,69% | 496,00 |
| 12.11.2024 | 291,85 | 293,80 | 290,60 | 290,85 | -0,09% | 2.083,00 |
| 11.11.2024 | 288,40 | 293,75 | 287,90 | 291,10 | 0,33% | 538,00 |
| 08.11.2024 | 283,35 | 290,15 | 283,10 | 290,15 | 2,04% | 413,00 |
| 07.11.2024 | 285,90 | 286,35 | 282,35 | 284,35 | -0,47% | 625,00 |
| 06.11.2024 | 275,55 | 286,05 | 275,55 | 285,70 | 6,68% | 940,00 |
| 05.11.2024 | 268,05 | 269,85 | 267,60 | 267,80 | -0,15% | 359,00 |
| 04.11.2024 | 266,45 | 268,60 | 266,05 | 268,20 | -0,11% | 364,00 |
| 01.11.2024 | 266,05 | 269,55 | 264,90 | 268,50 | 0,41% | 77,00 |
| 31.10.2024 | 266,90 | 271,90 | 266,35 | 267,40 | -0,85% | 659,00 |
| 30.10.2024 | 265,20 | 271,20 | 264,50 | 269,70 | 1,41% | 462,00 |
| 29.10.2024 | 263,50 | 265,95 | 262,50 | 265,95 | 1,31% | 564,00 |
| 28.10.2024 | 261,60 | 263,30 | 260,40 | 262,50 | 0,69% | 393,00 |
| 25.10.2024 | 261,95 | 262,70 | 260,00 | 260,70 | -0,31% | 160,00 |
| 24.10.2024 | 262,30 | 263,70 | 261,20 | 261,50 | -0,93% | 134,00 |
| 23.10.2024 | 263,05 | 264,60 | 263,05 | 263,95 | -0,08% | 199,00 |
| 22.10.2024 | 264,35 | 265,05 | 263,45 | 264,15 | -0,90% | 556,00 |
| 21.10.2024 | 268,15 | 268,45 | 265,75 | 266,55 | -0,04% | 339,00 |
| 18.10.2024 | 267,30 | 267,70 | 266,55 | 266,65 | -0,54% | 234,00 |
| 17.10.2024 | 264,80 | 268,30 | 264,50 | 268,10 | 1,46% | 598,00 |
| 16.10.2024 | 256,00 | 264,25 | 256,00 | 264,25 | 3,00% | 758,00 |
| 15.10.2024 | 257,85 | 258,90 | 255,85 | 256,55 | -0,33% | 504,00 |
| 14.10.2024 | 254,45 | 257,50 | 254,45 | 257,40 | 1,40% | 274,00 |
| 11.10.2024 | 253,25 | 254,35 | 252,70 | 253,85 | -0,02% | 429,00 |
| 10.10.2024 | 252,65 | 253,90 | 252,65 | 253,90 | 0,28% | 70,00 |
| 09.10.2024 | 250,05 | 253,20 | 250,05 | 253,20 | 1,04% | 296,00 |
| 08.10.2024 | 249,05 | 251,35 | 249,05 | 250,60 | 0,38% | 442,00 |
| 07.10.2024 | 252,95 | 253,50 | 249,65 | 249,65 | -0,48% | 608,00 |
| 04.10.2024 | 251,25 | 253,45 | 250,70 | 250,85 | -0,28% | 307,00 |
| 03.10.2024 | 250,50 | 251,55 | 250,50 | 251,55 | 0,58% | 24,00 |
| 02.10.2024 | 249,95 | 251,50 | 249,70 | 250,10 | -0,46% | 202,00 |
| 01.10.2024 | 246,30 | 252,10 | 246,30 | 251,25 | 2,13% | 664,00 |
| 30.09.2024 | 246,85 | 246,85 | 245,75 | 246,00 | -0,24% | 841,00 |
| 27.09.2024 | 244,15 | 247,65 | 243,85 | 246,60 | 1,46% | 436,00 |
| 26.09.2024 | 241,85 | 245,10 | 241,85 | 243,05 | 0,41% | 1.008,00 |
| 25.09.2024 | 243,20 | 245,80 | 240,20 | 242,05 | -0,88% | 920,00 |
| 24.09.2024 | 255,00 | 255,15 | 244,20 | 244,20 | -5,81% | 700,00 |
| 23.09.2024 | 254,80 | 259,25 | 254,80 | 259,25 | 1,55% | 508,00 |
| 20.09.2024 | 255,85 | 256,05 | 254,80 | 255,30 | -0,10% | 550,00 |
| 19.09.2024 | 261,25 | 262,00 | 255,55 | 255,55 | -2,20% | 511,00 |
| 18.09.2024 | 262,30 | 262,95 | 259,95 | 261,30 | -0,27% | 848,00 |
| 17.09.2024 | 260,55 | 263,35 | 260,55 | 262,00 | 0,46% | 653,00 |
| 16.09.2024 | 259,95 | 260,80 | 258,15 | 260,80 | 0,87% | 658,00 |
| 13.09.2024 | 257,35 | 258,55 | 257,35 | 258,55 | 0,41% | 56,00 |
| 12.09.2024 | 258,05 | 258,55 | 255,95 | 257,50 | 0,59% | 423,00 |
| 11.09.2024 | 257,15 | 258,65 | 256,00 | 256,00 | -1,10% | 428,00 |
| 10.09.2024 | 258,80 | 259,85 | 257,80 | 258,85 | 0,14% | 410,00 |
| 09.09.2024 | 252,05 | 258,90 | 251,95 | 258,50 | 2,76% | 647,00 |
| 06.09.2024 | 251,20 | 252,65 | 249,00 | 251,55 | 0,44% | 343,00 |
| 05.09.2024 | 252,55 | 254,05 | 250,45 | 250,45 | -1,16% | 425,00 |
| 04.09.2024 | 250,95 | 254,15 | 250,95 | 253,40 | 0,52% | 633,00 |
| 03.09.2024 | 250,55 | 255,25 | 250,00 | 252,10 | 0,54% | 514,00 |
| 02.09.2024 | 250,25 | 250,75 | 248,05 | 250,75 | 0,66% | 769,00 |
| 30.08.2024 | 247,85 | 249,10 | 247,75 | 249,10 | 0,67% | 187,00 |
| 29.08.2024 | 241,80 | 248,65 | 241,80 | 247,45 | 2,19% | 321,00 |
| 28.08.2024 | 242,75 | 244,15 | 241,95 | 242,15 | 0,52% | 476,00 |
| 27.08.2024 | 240,05 | 240,90 | 240,00 | 240,90 | 0,00% | 443,00 |
| 26.08.2024 | 239,55 | 242,00 | 238,75 | 240,90 | 0,77% | 337,00 |
| 23.08.2024 | 240,75 | 241,70 | 238,05 | 239,05 | -0,71% | 265,00 |
| 22.08.2024 | 240,30 | 241,50 | 240,30 | 240,75 | -0,02% | 335,00 |
| 21.08.2024 | 240,80 | 241,55 | 240,15 | 240,80 | 0,06% | 344,00 |
| 20.08.2024 | 240,50 | 241,25 | 240,20 | 240,65 | 0,25% | 296,00 |
| 19.08.2024 | 241,60 | 243,10 | 239,65 | 240,05 | -0,99% | 352,00 |
| 16.08.2024 | 243,10 | 243,90 | 242,00 | 242,45 | -0,29% | 177,00 |
| 15.08.2024 | 237,20 | 243,15 | 237,20 | 243,15 | 2,59% | 699,00 |
| 14.08.2024 | 236,75 | 237,00 | 235,10 | 237,00 | 0,00% | 152,00 |
| 13.08.2024 | 238,25 | 239,40 | 237,00 | 237,00 | -0,23% | 491,00 |
| 12.08.2024 | 237,55 | 239,25 | 237,55 | 237,55 | -0,36% | 734,00 |
| 09.08.2024 | 238,05 | 240,25 | 237,30 | 238,40 | 0,48% | 1.034,00 |
| 08.08.2024 | 234,55 | 238,80 | 233,35 | 237,25 | 0,36% | 243,00 |
| 07.08.2024 | 237,15 | 239,25 | 236,10 | 236,40 | -0,40% | 509,00 |
| 06.08.2024 | 235,25 | 238,35 | 234,40 | 237,35 | 1,82% | 863,00 |
| 05.08.2024 | 240,05 | 240,65 | 232,55 | 233,10 | -4,39% | 2.235,00 |