294,375€
-0,68%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 301,05 | 301,05 | 298,10 | 300,00 | -0,76% | 85,00 |
| 17.07.2025 | 301,45 | 302,90 | 301,30 | 302,30 | 0,57% | 780,00 |
| 16.07.2025 | 298,30 | 301,05 | 297,20 | 300,60 | 0,35% | 529,00 |
| 15.07.2025 | 300,35 | 300,60 | 298,25 | 299,55 | -0,33% | 338,00 |
| 14.07.2025 | 297,10 | 300,55 | 296,45 | 300,55 | 1,18% | 313,00 |
| 11.07.2025 | 304,05 | 304,05 | 296,85 | 297,05 | -2,61% | 762,00 |
| 10.07.2025 | 303,70 | 305,05 | 303,50 | 305,00 | 0,16% | 257,00 |
| 09.07.2025 | 302,70 | 305,20 | 301,95 | 304,50 | 1,05% | 627,00 |
| 08.07.2025 | 303,35 | 305,10 | 301,35 | 301,35 | -0,95% | 278,00 |
| 07.07.2025 | 304,15 | 305,95 | 302,55 | 304,25 | 0,86% | 213,00 |
| 04.07.2025 | 304,00 | 304,50 | 301,65 | 301,65 | -0,92% | 242,00 |
| 03.07.2025 | 300,05 | 304,65 | 300,05 | 304,45 | 1,65% | 99,00 |
| 02.07.2025 | 301,70 | 302,60 | 297,30 | 299,50 | -0,81% | 455,00 |
| 01.07.2025 | 300,70 | 302,05 | 298,50 | 301,95 | 0,15% | 594,00 |
| 30.06.2025 | 298,10 | 301,50 | 297,40 | 301,50 | 1,26% | 1.594,00 |
| 27.06.2025 | 296,45 | 297,95 | 295,85 | 297,75 | 1,17% | 1.168,00 |
| 26.06.2025 | 296,05 | 296,10 | 293,00 | 294,30 | -2,45% | 447,00 |
| 25.06.2025 | 302,65 | 303,45 | 299,05 | 301,70 | -0,59% | 349,00 |
| 24.06.2025 | 298,25 | 303,50 | 298,25 | 303,50 | 2,55% | 459,00 |
| 23.06.2025 | 293,75 | 295,95 | 293,50 | 295,95 | 0,89% | 321,00 |
| 20.06.2025 | 295,65 | 296,50 | 292,45 | 293,35 | -0,20% | 637,00 |
| 19.06.2025 | 296,25 | 296,60 | 293,95 | 293,95 | -0,24% | 278,00 |
| 18.06.2025 | 311,65 | 311,65 | 294,65 | 294,65 | -5,45% | 426,00 |
| 17.06.2025 | 306,30 | 312,35 | 304,90 | 311,65 | 0,84% | 339,00 |
| 16.06.2025 | 306,55 | 310,70 | 306,25 | 309,05 | 1,00% | 533,00 |
| 13.06.2025 | 318,75 | 318,80 | 300,00 | 306,00 | -4,45% | 208,00 |
| 12.06.2025 | 322,80 | 322,80 | 319,55 | 320,25 | -1,36% | 307,00 |
| 11.06.2025 | 323,70 | 326,00 | 323,00 | 324,65 | 0,19% | 541,00 |
| 10.06.2025 | 321,05 | 324,05 | 320,55 | 324,05 | 1,01% | 137,00 |
| 09.06.2025 | 324,55 | 325,20 | 320,00 | 320,80 | -1,12% | 80,00 |
| 06.06.2025 | 320,85 | 325,35 | 320,85 | 324,45 | 1,12% | 404,00 |
| 05.06.2025 | 322,15 | 325,25 | 320,85 | 320,85 | -0,68% | 630,00 |
| 04.06.2025 | 321,55 | 323,45 | 320,20 | 323,05 | 0,37% | 487,00 |
| 03.06.2025 | 318,65 | 321,85 | 318,30 | 321,85 | 1,29% | 215,00 |
| 02.06.2025 | 320,00 | 320,00 | 315,00 | 317,75 | -1,47% | 439,00 |
| 30.05.2025 | 319,50 | 322,50 | 318,90 | 322,50 | 1,30% | 225,00 |
| 29.05.2025 | 322,50 | 322,50 | 318,35 | 318,35 | 0,30% | 74,00 |
| 28.05.2025 | 317,45 | 318,35 | 316,90 | 317,40 | 0,17% | 305,00 |
| 27.05.2025 | 313,50 | 316,85 | 313,50 | 316,85 | 1,07% | 565,00 |
| 26.05.2025 | 311,50 | 315,65 | 311,50 | 313,50 | 0,61% | 553,00 |
| 23.05.2025 | 316,05 | 316,95 | 310,90 | 311,60 | -2,17% | 485,00 |
| 22.05.2025 | 316,05 | 318,50 | 316,05 | 318,50 | 0,54% | 291,00 |
| 21.05.2025 | 322,90 | 322,90 | 316,80 | 316,80 | -2,58% | 151,00 |
| 20.05.2025 | 327,35 | 327,80 | 324,85 | 325,20 | -0,78% | 356,00 |
| 19.05.2025 | 325,30 | 328,40 | 323,10 | 327,75 | 0,12% | 263,00 |
| 16.05.2025 | 322,95 | 328,40 | 322,95 | 327,35 | 0,94% | 655,00 |
| 15.05.2025 | 317,75 | 324,30 | 317,25 | 324,30 | 1,84% | 826,00 |
| 14.05.2025 | 318,20 | 318,60 | 317,45 | 318,45 | -0,34% | 211,00 |
| 13.05.2025 | 318,90 | 321,40 | 318,10 | 319,55 | -0,19% | 896,00 |
| 12.05.2025 | 317,20 | 325,00 | 317,20 | 320,15 | 2,46% | 994,00 |
| 09.05.2025 | 312,55 | 313,70 | 311,70 | 312,45 | -1,11% | 385,00 |
| 08.05.2025 | 310,40 | 315,95 | 310,40 | 315,95 | 2,33% | 248,00 |
| 07.05.2025 | 307,55 | 310,00 | 305,15 | 308,75 | 0,85% | 680,00 |
| 06.05.2025 | 308,20 | 308,35 | 305,80 | 306,15 | -0,91% | 1.222,00 |
| 05.05.2025 | 306,55 | 310,35 | 305,25 | 308,95 | 0,57% | 1.446,00 |
| 02.05.2025 | 306,25 | 307,75 | 304,80 | 307,20 | 0,64% | 752,00 |
| 30.04.2025 | 302,75 | 305,25 | 295,20 | 305,25 | 1,68% | 273,00 |
| 29.04.2025 | 297,00 | 300,20 | 295,90 | 300,20 | 1,20% | 441,00 |
| 28.04.2025 | 295,65 | 298,15 | 294,75 | 296,65 | 0,47% | 249,00 |
| 25.04.2025 | 295,90 | 297,00 | 294,70 | 295,25 | 0,25% | 601,00 |
| 24.04.2025 | 294,05 | 295,40 | 292,85 | 294,50 | -0,74% | 365,00 |
| 23.04.2025 | 293,55 | 299,40 | 293,55 | 296,70 | 4,55% | 513,00 |
| 22.04.2025 | 278,85 | 283,80 | 278,85 | 283,80 | -3,14% | 427,00 |
| 17.04.2025 | 293,05 | 293,95 | 290,20 | 293,00 | 0,41% | 378,00 |
| 16.04.2025 | 294,50 | 295,80 | 291,80 | 291,80 | -2,00% | 487,00 |
| 15.04.2025 | 295,10 | 299,75 | 294,55 | 297,75 | 0,25% | 901,00 |
| 14.04.2025 | 294,75 | 298,55 | 294,20 | 297,00 | 0,63% | 1.004,00 |
| 11.04.2025 | 290,05 | 297,25 | 282,05 | 295,15 | 1,55% | 660,00 |
| 10.04.2025 | 303,10 | 304,80 | 285,80 | 290,65 | -2,91% | 2.000,00 |
| 09.04.2025 | 274,80 | 299,70 | 273,00 | 299,35 | 6,68% | 607,00 |
| 08.04.2025 | 289,45 | 298,70 | 280,60 | 280,60 | -1,84% | 1.411,00 |
| 07.04.2025 | 259,95 | 288,95 | 259,95 | 285,85 | 0,14% | 3.767,00 |
| 04.04.2025 | 304,00 | 304,95 | 285,45 | 285,45 | -7,26% | 2.576,00 |
| 03.04.2025 | 308,05 | 309,95 | 301,00 | 307,80 | -2,84% | 1.444,00 |
| 02.04.2025 | 320,60 | 320,60 | 316,80 | 316,80 | -0,94% | 430,00 |
| 01.04.2025 | 323,00 | 324,35 | 317,60 | 319,80 | 1,20% | 188,00 |
| 31.03.2025 | 313,50 | 316,05 | 313,20 | 316,00 | -0,61% | 298,00 |
| 28.03.2025 | 324,15 | 324,95 | 317,95 | 317,95 | -2,00% | 280,00 |
| 27.03.2025 | 319,05 | 324,45 | 318,70 | 324,45 | 1,60% | 590,00 |
| 26.03.2025 | 319,55 | 321,75 | 319,15 | 319,35 | 0,16% | 737,00 |