281,300€
-2,60%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 284,55 | 284,55 | 280,40 | 281,85 | -2,41% | 953,00 |
| 29.04.2026 | 277,00 | 289,80 | 276,30 | 288,80 | 9,02% | 934,00 |
| 28.04.2026 | 264,90 | 267,95 | 264,30 | 264,90 | 0,38% | 653,00 |
| 27.04.2026 | 263,65 | 264,30 | 262,85 | 263,90 | 0,11% | 340,00 |
| 24.04.2026 | 264,00 | 264,40 | 262,10 | 263,60 | 0,42% | 238,00 |
| 23.04.2026 | 265,35 | 265,85 | 262,30 | 262,50 | -0,49% | 97,00 |
| 22.04.2026 | 265,95 | 265,95 | 263,80 | 263,80 | -0,45% | 135,00 |
| 21.04.2026 | 266,85 | 267,75 | 265,00 | 265,00 | -0,51% | 1.629,00 |
| 20.04.2026 | 267,50 | 269,25 | 265,85 | 266,35 | -1,41% | 583,00 |
| 17.04.2026 | 268,75 | 270,15 | 267,65 | 270,15 | 0,76% | 328,00 |
| 16.04.2026 | 267,85 | 268,90 | 267,35 | 268,10 | 0,24% | 496,00 |
| 15.04.2026 | 264,10 | 267,45 | 264,10 | 267,45 | 1,42% | 159,00 |
| 14.04.2026 | 263,30 | 263,70 | 261,50 | 263,70 | 0,73% | 701,00 |
| 13.04.2026 | 259,50 | 262,10 | 258,45 | 261,80 | 0,83% | 273,00 |
| 10.04.2026 | 263,50 | 264,15 | 259,65 | 259,65 | -1,67% | 551,00 |
| 09.04.2026 | 264,25 | 264,50 | 260,45 | 264,05 | -0,30% | 186,00 |
| 08.04.2026 | 263,60 | 266,15 | 263,30 | 264,85 | 1,01% | 183,00 |
| 07.04.2026 | 264,00 | 264,00 | 261,25 | 262,20 | 0,36% | 537,00 |
| 02.04.2026 | 257,25 | 261,25 | 256,50 | 261,25 | 1,46% | 607,00 |
| 01.04.2026 | 262,95 | 263,10 | 254,00 | 257,50 | -1,53% | 369,00 |
| 31.03.2026 | 262,55 | 265,00 | 258,45 | 261,50 | 0,10% | 992,00 |
| 30.03.2026 | 256,70 | 261,25 | 256,00 | 261,25 | 1,36% | 1.220,00 |
| 27.03.2026 | 265,55 | 265,55 | 256,40 | 257,75 | -2,59% | 759,00 |
| 26.03.2026 | 263,90 | 265,05 | 262,80 | 264,60 | 0,88% | 382,00 |
| 25.03.2026 | 264,45 | 265,25 | 262,30 | 262,30 | -0,15% | 569,00 |
| 24.03.2026 | 262,30 | 263,40 | 260,85 | 262,70 | 0,23% | 451,00 |
| 23.03.2026 | 261,00 | 264,90 | 260,05 | 262,10 | 0,59% | 569,00 |
| 20.03.2026 | 260,10 | 262,15 | 257,95 | 260,55 | 1,18% | 1.277,00 |
| 19.03.2026 | 261,20 | 263,15 | 257,50 | 257,50 | -1,72% | 925,00 |
| 18.03.2026 | 268,70 | 268,80 | 262,00 | 262,00 | -1,87% | 248,00 |
| 17.03.2026 | 269,30 | 271,05 | 267,00 | 267,00 | -0,98% | 339,00 |
| 16.03.2026 | 269,30 | 270,10 | 266,95 | 269,65 | 0,35% | 1.558,00 |
| 13.03.2026 | 266,80 | 269,65 | 266,80 | 268,70 | -0,24% | 167,00 |
| 12.03.2026 | 265,40 | 269,35 | 265,40 | 269,35 | -0,28% | 214,00 |
| 11.03.2026 | 271,35 | 271,95 | 270,10 | 270,10 | -0,39% | 285,00 |
| 10.03.2026 | 272,00 | 272,45 | 268,00 | 271,15 | 0,54% | 121,00 |
| 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 |