271,525€
0,68%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 271,08 | 271,20 | 270,85 | 271,13 | 0,53% | - |
| 09.03.2026 | 270,80 | 271,15 | 268,95 | 269,70 | -0,52% | 618,00 |
| 06.03.2026 | 275,15 | 276,40 | 270,15 | 271,10 | -1,35% | 576,00 |
| 05.03.2026 | 275,55 | 278,40 | 272,75 | 274,80 | -0,58% | 906,00 |
| 04.03.2026 | 274,45 | 278,75 | 274,45 | 276,40 | 0,05% | 269,00 |
| 03.03.2026 | 272,30 | 276,25 | 271,35 | 276,25 | 0,45% | 500,00 |
| 02.03.2026 | 267,00 | 275,00 | 267,00 | 275,00 | 2,34% | 605,00 |
| 27.02.2026 | 265,05 | 269,20 | 264,70 | 268,70 | 0,09% | 379,00 |
| 26.02.2026 | 264,95 | 269,00 | 264,95 | 268,45 | 1,38% | 303,00 |
| 25.02.2026 | 261,35 | 265,50 | 259,95 | 264,80 | 1,73% | 541,00 |
| 24.02.2026 | 260,60 | 262,00 | 259,05 | 260,30 | 0,50% | 684,00 |
| 23.02.2026 | 268,00 | 270,25 | 259,00 | 259,00 | -4,74% | 477,00 |
| 20.02.2026 | 271,95 | 272,05 | 270,60 | 271,90 | 0,57% | 521,00 |
| 19.02.2026 | 271,55 | 271,85 | 269,30 | 270,35 | -0,90% | 404,00 |
| 18.02.2026 | 270,00 | 272,80 | 270,00 | 272,80 | 1,00% | 699,00 |
| 17.02.2026 | 266,25 | 271,45 | 264,75 | 270,10 | 1,92% | 611,00 |
| 16.02.2026 | 264,25 | 266,25 | 262,25 | 265,00 | -0,15% | 586,00 |
| 13.02.2026 | 273,05 | 274,10 | 265,40 | 265,40 | -3,23% | 992,00 |
| 12.02.2026 | 278,85 | 278,85 | 274,25 | 274,25 | -1,01% | 231,00 |
| 11.02.2026 | 275,05 | 277,90 | 275,05 | 277,05 | 0,40% | 207,00 |
| 10.02.2026 | 273,55 | 275,95 | 273,10 | 275,95 | 0,66% | 400,00 |
| 09.02.2026 | 278,85 | 279,85 | 274,15 | 274,15 | -1,35% | 146,00 |
| 06.02.2026 | 278,80 | 281,70 | 277,35 | 277,90 | -1,31% | 691,00 |
| 05.02.2026 | 278,85 | 283,05 | 278,70 | 281,60 | 0,97% | 147,00 |
| 04.02.2026 | 278,80 | 278,95 | 275,35 | 278,90 | -1,48% | 745,00 |
| 03.02.2026 | 282,75 | 283,65 | 279,65 | 283,10 | 0,62% | 695,00 |
| 02.02.2026 | 271,00 | 281,35 | 270,00 | 281,35 | 3,30% | 601,00 |
| 30.01.2026 | 273,10 | 276,20 | 271,00 | 272,35 | -1,39% | 715,00 |
| 29.01.2026 | 273,00 | 276,75 | 271,40 | 276,20 | 0,75% | 1.145,00 |
| 28.01.2026 | 272,20 | 274,15 | 270,90 | 274,15 | 1,54% | 1.391,00 |
| 27.01.2026 | 277,15 | 277,95 | 270,00 | 270,00 | -1,68% | 653,00 |
| 26.01.2026 | 276,05 | 276,05 | 274,35 | 274,60 | -1,03% | 1.008,00 |
| 23.01.2026 | 278,00 | 278,55 | 277,10 | 277,45 | 0,16% | 121,00 |
| 22.01.2026 | 278,95 | 279,45 | 277,00 | 277,00 | -0,77% | 358,00 |
| 21.01.2026 | 277,85 | 279,15 | 276,95 | 279,15 | 0,29% | 296,00 |
| 20.01.2026 | 279,35 | 279,35 | 275,80 | 278,35 | -0,98% | 856,00 |
| 19.01.2026 | 280,05 | 281,10 | 279,05 | 281,10 | -0,92% | 683,00 |
| 16.01.2026 | 283,30 | 283,70 | 281,25 | 283,70 | 0,76% | 420,00 |
| 15.01.2026 | 283,00 | 285,80 | 281,55 | 281,55 | -0,49% | 642,00 |
| 14.01.2026 | 281,95 | 282,95 | 278,90 | 282,95 | 0,39% | 557,00 |
| 13.01.2026 | 294,10 | 294,10 | 277,90 | 281,85 | -4,44% | 1.300,00 |
| 12.01.2026 | 296,25 | 296,25 | 288,90 | 294,95 | -2,16% | 1.054,00 |
| 09.01.2026 | 302,00 | 303,10 | 300,80 | 301,45 | -0,76% | 398,00 |
| 08.01.2026 | 304,60 | 305,25 | 300,85 | 303,75 | -0,38% | 723,00 |
| 07.01.2026 | 305,80 | 306,60 | 303,45 | 304,90 | -0,07% | 708,00 |
| 06.01.2026 | 300,45 | 305,10 | 300,45 | 305,10 | 0,93% | 184,00 |
| 05.01.2026 | 296,50 | 304,05 | 295,00 | 302,30 | 1,99% | 511,00 |
| 02.01.2026 | 299,85 | 300,65 | 293,35 | 296,40 | -1,61% | 603,00 |
| 30.12.2025 | 300,05 | 301,25 | 300,05 | 301,25 | -0,02% | 3,00 |
| 29.12.2025 | 301,05 | 302,05 | 300,60 | 301,30 | 0,25% | 801,00 |
| 23.12.2025 | 299,15 | 300,60 | 298,10 | 300,55 | 0,20% | 157,00 |
| 22.12.2025 | 298,80 | 300,60 | 297,25 | 299,95 | 0,65% | 548,00 |
| 19.12.2025 | 294,75 | 298,00 | 294,65 | 298,00 | 1,29% | 520,00 |
| 18.12.2025 | 292,70 | 296,20 | 292,70 | 294,20 | 0,09% | 210,00 |
| 17.12.2025 | 294,30 | 295,15 | 293,40 | 293,95 | -0,19% | 375,00 |
| 16.12.2025 | 294,30 | 295,10 | 293,95 | 294,50 | -0,19% | 207,00 |
| 15.12.2025 | 296,75 | 297,90 | 294,55 | 295,05 | -0,15% | 899,00 |
| 12.12.2025 | 294,25 | 297,95 | 294,25 | 295,50 | 1,56% | 355,00 |
| 11.12.2025 | 278,50 | 290,95 | 277,55 | 290,95 | 4,47% | 829,00 |
| 10.12.2025 | 280,25 | 281,80 | 278,50 | 278,50 | -0,55% | 125,00 |
| 09.12.2025 | 280,25 | 281,00 | 279,95 | 280,05 | -0,32% | 841,00 |
| 08.12.2025 | 284,85 | 286,20 | 280,95 | 280,95 | -1,99% | 569,00 |
| 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 |