295,925€
-0,33%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 296,45 | 296,48 | 295,40 | 295,90 | -0,34% | 3,00 |
| 01.10.2025 | 289,45 | 297,90 | 287,98 | 296,90 | 1,77% | 146,00 |
| 30.09.2025 | 289,75 | 294,30 | 288,73 | 291,75 | 0,67% | 143,00 |
| 29.09.2025 | 288,00 | 290,45 | 285,83 | 289,80 | 0,36% | 115,00 |
| 26.09.2025 | 287,20 | 290,63 | 286,95 | 288,75 | 0,23% | 173,00 |
| 25.09.2025 | 288,45 | 290,80 | 286,50 | 288,10 | -0,07% | 111,00 |
| 24.09.2025 | 287,42 | 289,60 | 287,42 | 288,30 | 0,72% | 71,00 |
| 23.09.2025 | 291,88 | 292,83 | 285,80 | 286,25 | -1,50% | 105,00 |
| 22.09.2025 | 290,70 | 292,23 | 286,45 | 290,60 | 0,43% | 163,00 |
| 19.09.2025 | 288,13 | 291,58 | 287,67 | 289,35 | -1,01% | 80,00 |
| 18.09.2025 | 294,13 | 294,27 | 287,05 | 292,30 | 1,28% | 294,00 |
| 17.09.2025 | 286,70 | 292,67 | 284,75 | 288,60 | 1,35% | 280,00 |
| 16.09.2025 | 287,88 | 288,33 | 282,30 | 284,75 | -1,04% | 275,00 |
| 15.09.2025 | 289,85 | 291,55 | 287,50 | 287,75 | -0,98% | 203,00 |
| 12.09.2025 | 293,00 | 293,27 | 289,00 | 290,60 | -0,21% | 66,00 |
| 11.09.2025 | 289,27 | 292,65 | 287,95 | 291,20 | 0,92% | 144,00 |
| 10.09.2025 | 293,40 | 294,13 | 286,92 | 288,55 | -1,99% | 764,00 |
| 09.09.2025 | 290,80 | 295,48 | 290,33 | 294,40 | 1,33% | 116,00 |
| 08.09.2025 | 292,85 | 294,95 | 290,23 | 290,55 | -0,79% | 68,00 |
| 05.09.2025 | 300,92 | 301,80 | 290,27 | 292,85 | -2,92% | 507,00 |
| 04.09.2025 | 301,15 | 302,70 | 299,88 | 301,65 | 0,97% | 25,00 |
| 03.09.2025 | 299,55 | 300,92 | 297,88 | 298,75 | -0,42% | 142,00 |
| 02.09.2025 | 301,25 | 302,67 | 297,30 | 300,00 | -0,20% | 51,00 |
| 01.09.2025 | 299,70 | 300,60 | 299,65 | 300,60 | 0,03% | 80,00 |
| 29.08.2025 | 299,15 | 300,55 | 298,95 | 300,50 | 0,27% | 45,00 |
| 28.08.2025 | 300,85 | 301,30 | 299,70 | 299,70 | -0,38% | 73,00 |
| 27.08.2025 | 299,85 | 304,20 | 299,35 | 300,85 | 0,03% | 1.698,00 |
| 25.08.2025 | 298,55 | 300,75 | 298,55 | 300,75 | 0,91% | 82,00 |
| 22.08.2025 | 296,20 | 299,10 | 295,85 | 298,05 | 0,88% | 127,00 |
| 21.08.2025 | 294,25 | 295,45 | 294,25 | 295,45 | -0,05% | 50,00 |
| 20.08.2025 | 293,35 | 297,00 | 293,35 | 295,60 | 0,66% | 62,00 |
| 19.08.2025 | 293,45 | 294,95 | 293,45 | 293,65 | 0,07% | 96,00 |
| 18.08.2025 | 295,20 | 295,20 | 293,15 | 293,45 | 0,19% | 128,00 |
| 17.08.2025 | 296,05 | 297,45 | 292,90 | 292,90 | -0,81% | 441,00 |
| 14.08.2025 | 292,55 | 295,30 | 292,55 | 295,30 | 1,06% | 10,00 |
| 13.08.2025 | 287,85 | 292,50 | 287,60 | 292,20 | 1,60% | 143,00 |
| 12.08.2025 | 288,80 | 290,55 | 287,25 | 287,60 | -0,33% | 189,00 |
| 08.08.2025 | 285,25 | 288,65 | 285,25 | 288,55 | 2,12% | 137,00 |
| 07.08.2025 | 291,95 | 293,75 | 282,55 | 282,55 | -2,87% | 289,00 |
| 06.08.2025 | 291,75 | 292,60 | 289,45 | 290,90 | -0,21% | 404,00 |
| 05.08.2025 | 297,00 | 297,45 | 291,00 | 291,50 | -1,30% | 63,00 |
| 04.08.2025 | 294,25 | 295,60 | 294,15 | 295,35 | 0,27% | 166,00 |
| 01.08.2025 | 304,05 | 304,05 | 294,55 | 294,55 | -3,71% | 323,00 |
| 31.07.2025 | 304,70 | 307,60 | 304,70 | 305,90 | -0,03% | 1.129,00 |
| 30.07.2025 | 297,85 | 310,15 | 297,05 | 306,00 | 0,61% | 480,00 |
| 29.07.2025 | 307,05 | 308,95 | 304,15 | 304,15 | -0,62% | 236,00 |
| 28.07.2025 | 305,40 | 306,40 | 305,40 | 306,05 | 0,81% | 49,00 |
| 25.07.2025 | 301,30 | 304,15 | 301,20 | 303,60 | 0,15% | 33,00 |
| 24.07.2025 | 300,65 | 303,25 | 300,65 | 303,15 | 0,55% | 59,00 |
| 23.07.2025 | 300,20 | 301,75 | 300,20 | 301,50 | 0,87% | 229,00 |
| 22.07.2025 | 299,70 | 301,25 | 298,10 | 298,90 | -0,45% | 42,00 |
| 21.07.2025 | 300,35 | 302,00 | 299,25 | 300,25 | 0,07% | 213,00 |
| 18.07.2025 | 301,60 | 301,60 | 298,35 | 300,05 | -0,92% | 94,00 |
| 17.07.2025 | 300,35 | 302,85 | 300,35 | 302,85 | 0,70% | 96,00 |
| 16.07.2025 | 298,30 | 300,75 | 298,30 | 300,75 | 0,43% | 481,00 |
| 15.07.2025 | 299,50 | 300,80 | 299,45 | 299,45 | -0,22% | 539,00 |
| 14.07.2025 | 295,95 | 300,95 | 295,95 | 300,10 | 1,88% | 113,00 |
| 11.07.2025 | 304,05 | 304,05 | 294,55 | 294,55 | -3,38% | 144,00 |
| 10.07.2025 | 303,85 | 305,50 | 303,75 | 304,85 | 0,23% | 101,00 |
| 09.07.2025 | 302,00 | 304,20 | 302,00 | 304,15 | 0,71% | 127,00 |
| 08.07.2025 | 304,20 | 305,50 | 302,00 | 302,00 | -0,07% | 65,00 |
| 04.07.2025 | 303,95 | 304,65 | 302,20 | 302,20 | -1,05% | 139,00 |
| 03.07.2025 | 300,15 | 305,40 | 300,05 | 305,40 | 2,23% | 191,00 |
| 02.07.2025 | 301,35 | 303,40 | 298,75 | 298,75 | -0,55% | 310,00 |
| 01.07.2025 | 300,50 | 300,60 | 300,05 | 300,40 | -0,12% | 55,00 |
| 30.06.2025 | 297,55 | 301,35 | 297,55 | 300,75 | 1,06% | 333,00 |
| 27.06.2025 | 296,45 | 297,60 | 295,35 | 297,60 | 0,85% | 78,00 |
| 26.06.2025 | 296,25 | 296,25 | 293,40 | 295,10 | -0,66% | 321,00 |
| 25.06.2025 | 302,65 | 304,35 | 297,05 | 297,05 | -1,82% | 106,00 |
| 24.06.2025 | 298,05 | 302,55 | 298,05 | 302,55 | 2,32% | 275,00 |
| 23.06.2025 | 293,25 | 295,70 | 293,15 | 295,70 | 0,80% | 94,00 |
| 20.06.2025 | 294,70 | 297,15 | 293,35 | 293,35 | 0,07% | 318,00 |
| 19.06.2025 | 296,35 | 296,90 | 293,15 | 293,15 | -0,64% | 49,00 |
| 18.06.2025 | 310,75 | 311,75 | 295,05 | 295,05 | -5,42% | 75,00 |
| 17.06.2025 | 306,30 | 311,95 | 306,10 | 311,95 | 1,79% | 255,00 |
| 16.06.2025 | 306,55 | 310,45 | 305,80 | 306,45 | 0,48% | 874,00 |
| 13.06.2025 | 318,45 | 318,60 | 301,00 | 305,00 | -4,70% | 306,00 |
| 12.06.2025 | 322,65 | 322,95 | 320,05 | 320,05 | -1,75% | 81,00 |
| 11.06.2025 | 323,70 | 326,20 | 323,70 | 325,75 | 0,54% | 186,00 |
| 10.06.2025 | 320,90 | 324,00 | 320,60 | 324,00 | 1,01% | 129,00 |
| 09.06.2025 | 323,95 | 323,95 | 320,30 | 320,75 | -1,28% | 75,00 |
| 06.06.2025 | 320,85 | 325,30 | 320,85 | 324,90 | 1,52% | 113,00 |
| 05.06.2025 | 321,90 | 325,55 | 320,05 | 320,05 | -0,91% | 81,00 |
| 04.06.2025 | 321,55 | 323,15 | 320,35 | 323,00 | 0,73% | 181,00 |
| 03.06.2025 | 319,40 | 321,35 | 318,75 | 320,65 | 0,64% | 126,00 |
| 02.06.2025 | 319,70 | 319,70 | 314,85 | 318,60 | -0,62% | 25,00 |
| 30.05.2025 | 319,30 | 322,25 | 319,30 | 320,60 | 0,83% | 120,00 |
| 29.05.2025 | 322,50 | 322,50 | 317,15 | 317,95 | -0,19% | 415,00 |
| 28.05.2025 | 317,20 | 318,55 | 316,70 | 318,55 | 0,63% | 81,00 |
| 27.05.2025 | 313,55 | 316,55 | 313,55 | 316,55 | 0,97% | 172,00 |
| 26.05.2025 | 311,30 | 315,95 | 311,30 | 313,50 | 0,58% | 70,00 |
| 23.05.2025 | 315,65 | 316,25 | 311,00 | 311,70 | -2,03% | 129,00 |
| 22.05.2025 | 315,40 | 319,30 | 315,40 | 318,15 | 0,47% | 105,00 |
| 21.05.2025 | 322,90 | 323,85 | 316,65 | 316,65 | -2,33% | 112,00 |
| 20.05.2025 | 327,30 | 327,50 | 324,20 | 324,20 | -0,80% | 147,00 |
| 19.05.2025 | 325,00 | 327,55 | 322,80 | 326,80 | 0,03% | 176,00 |
| 16.05.2025 | 323,70 | 328,25 | 323,35 | 326,70 | 0,80% | 2.492,00 |
| 15.05.2025 | 316,75 | 324,10 | 316,75 | 324,10 | 1,74% | 110,00 |
| 14.05.2025 | 317,90 | 319,65 | 316,55 | 318,55 | 0,06% | 72,00 |
| 13.05.2025 | 318,70 | 322,10 | 318,10 | 318,35 | -0,73% | 411,00 |