310,450€
-0,31%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 310,88 | 312,38 | 309,75 | 310,50 | -0,04% | 520,00 |
| 21.01.2025 | 311,20 | 311,58 | 308,25 | 310,63 | -0,39% | 399,00 |
| 20.01.2025 | 310,60 | 313,85 | 306,30 | 311,85 | 0,05% | 499,00 |
| 17.01.2025 | 308,58 | 311,77 | 307,33 | 311,70 | 1,20% | 626,00 |
| 16.01.2025 | 307,58 | 310,33 | 307,25 | 308,00 | 0,27% | 482,00 |
| 15.01.2025 | 300,33 | 309,15 | 299,90 | 307,17 | 2,37% | 367,00 |
| 14.01.2025 | 300,08 | 302,75 | 299,30 | 300,08 | -0,08% | 301,00 |
| 13.01.2025 | 300,63 | 301,08 | 297,83 | 300,33 | 0,00% | 236,00 |
| 10.01.2025 | 304,55 | 305,30 | 298,73 | 300,33 | -1,35% | 417,00 |
| 09.01.2025 | 303,40 | 306,85 | 298,95 | 304,45 | 0,50% | 609,00 |
| 08.01.2025 | 301,45 | 305,20 | 301,10 | 302,95 | 0,53% | 291,00 |
| 07.01.2025 | 301,30 | 303,88 | 299,95 | 301,35 | -0,02% | 131,00 |
| 06.01.2025 | 305,40 | 306,00 | 300,40 | 301,40 | -1,37% | 73,00 |
| 03.01.2025 | 306,55 | 306,92 | 303,08 | 305,58 | -0,29% | 333,00 |
| 02.01.2025 | 304,95 | 310,33 | 304,38 | 306,45 | 1,19% | 1.224,00 |
| 30.12.2024 | 304,95 | 306,83 | 302,70 | 302,85 | -0,98% | 401,00 |
| 27.12.2024 | 307,60 | 308,25 | 304,83 | 305,85 | 0,34% | 281,00 |
| 23.12.2024 | 305,02 | 307,00 | 301,50 | 304,83 | -0,25% | 1.303,00 |
| 20.12.2024 | 303,48 | 306,67 | 299,50 | 305,58 | 0,64% | 568,00 |
| 19.12.2024 | 299,50 | 305,30 | 297,63 | 303,63 | 1,61% | 617,00 |
| 18.12.2024 | 303,17 | 307,10 | 298,83 | 298,83 | -1,59% | 1.070,00 |
| 17.12.2024 | 300,80 | 303,65 | 299,98 | 303,65 | 0,98% | 370,00 |
| 16.12.2024 | 299,52 | 302,80 | 298,38 | 300,70 | 0,28% | 237,00 |
| 13.12.2024 | 300,30 | 302,02 | 299,02 | 299,88 | -0,15% | 63,00 |
| 12.12.2024 | 297,52 | 300,88 | 297,13 | 300,33 | 0,42% | 175,00 |
| 11.12.2024 | 296,58 | 300,55 | 296,27 | 299,08 | 0,77% | 97,00 |
| 10.12.2024 | 291,65 | 297,33 | 290,15 | 296,80 | 1,56% | 146,00 |
| 09.12.2024 | 295,17 | 295,92 | 291,80 | 292,25 | -0,71% | 276,00 |
| 06.12.2024 | 292,13 | 296,10 | 291,25 | 294,35 | 0,79% | 446,00 |
| 05.12.2024 | 294,92 | 295,25 | 291,90 | 292,05 | -0,92% | 253,00 |
| 04.12.2024 | 298,20 | 298,75 | 293,10 | 294,77 | -1,04% | 358,00 |
| 03.12.2024 | 301,75 | 302,13 | 297,40 | 297,88 | -1,26% | 594,00 |
| 02.12.2024 | 298,85 | 302,67 | 298,55 | 301,67 | 1,28% | 455,00 |
| 29.11.2024 | 298,95 | 299,98 | 296,88 | 297,88 | -0,47% | 208,00 |
| 28.11.2024 | 298,25 | 300,17 | 297,25 | 299,27 | 0,49% | 144,00 |
| 27.11.2024 | 297,52 | 299,20 | 293,35 | 297,83 | 0,12% | 163,00 |
| 26.11.2024 | 298,48 | 300,05 | 296,70 | 297,48 | -0,24% | 265,00 |
| 25.11.2024 | 296,65 | 298,75 | 295,35 | 298,20 | 0,24% | 243,00 |
| 22.11.2024 | 296,60 | 299,35 | 294,80 | 297,50 | 0,60% | 392,00 |
| 21.11.2024 | 291,80 | 296,65 | 291,35 | 295,73 | 1,41% | 230,00 |
| 20.11.2024 | 295,00 | 296,67 | 290,50 | 291,60 | -0,94% | 183,00 |
| 19.11.2024 | 294,92 | 296,00 | 291,40 | 294,38 | -0,15% | 356,00 |
| 18.11.2024 | 294,38 | 295,23 | 291,77 | 294,83 | 0,20% | 111,00 |
| 15.11.2024 | 291,40 | 294,77 | 290,42 | 294,25 | 0,42% | 138,00 |
| 14.11.2024 | 293,15 | 295,70 | 291,88 | 293,02 | -0,09% | 189,00 |
| 13.11.2024 | 291,38 | 294,20 | 290,10 | 293,27 | 0,57% | 266,00 |
| 12.11.2024 | 291,50 | 294,45 | 290,30 | 291,60 | -0,09% | 2.767,00 |
| 11.11.2024 | 287,67 | 293,67 | 287,67 | 291,85 | 1,57% | 4.826,00 |
| 08.11.2024 | 283,70 | 290,73 | 282,95 | 287,35 | 1,25% | 2.775,00 |
| 07.11.2024 | 286,38 | 287,13 | 282,00 | 283,80 | -0,87% | 444,00 |
| 06.11.2024 | 277,58 | 287,42 | 276,02 | 286,30 | 6,62% | 4.548,00 |
| 05.11.2024 | 268,50 | 270,38 | 267,48 | 268,52 | 0,07% | 136,00 |
| 04.11.2024 | 266,88 | 268,83 | 265,35 | 268,33 | -0,26% | 154,00 |
| 01.11.2024 | 266,42 | 269,73 | 264,25 | 269,02 | 1,12% | 389,00 |
| 31.10.2024 | 267,33 | 272,30 | 266,05 | 266,05 | -0,43% | 274,00 |
| 30.10.2024 | 265,02 | 273,15 | 263,98 | 267,20 | 0,85% | 310,00 |
| 29.10.2024 | 263,45 | 267,05 | 260,27 | 264,95 | 0,65% | 102,00 |
| 28.10.2024 | 261,63 | 263,25 | 260,30 | 263,25 | 0,89% | 112,00 |
| 25.10.2024 | 261,48 | 263,17 | 260,00 | 260,92 | -0,25% | 130,00 |
| 24.10.2024 | 262,58 | 263,85 | 260,73 | 261,58 | -0,59% | 77,00 |
| 23.10.2024 | 263,25 | 265,98 | 263,00 | 263,13 | -0,30% | 60,00 |
| 22.10.2024 | 264,83 | 265,48 | 261,77 | 263,92 | -0,48% | 125,00 |
| 21.10.2024 | 267,52 | 268,20 | 264,75 | 265,20 | -0,88% | 100,00 |
| 18.10.2024 | 267,73 | 267,83 | 265,38 | 267,55 | -0,22% | 156,00 |
| 17.10.2024 | 264,83 | 268,73 | 264,40 | 268,15 | 1,27% | 915,00 |
| 16.10.2024 | 256,38 | 264,85 | 255,70 | 264,80 | 3,22% | 303,00 |
| 15.10.2024 | 257,33 | 259,23 | 256,17 | 256,55 | -0,35% | 525,00 |
| 14.10.2024 | 254,10 | 257,98 | 253,85 | 257,45 | 1,30% | 712,00 |
| 11.10.2024 | 253,55 | 254,80 | 252,08 | 254,15 | 0,15% | 161,00 |
| 10.10.2024 | 252,98 | 254,20 | 251,77 | 253,77 | 0,23% | 325,00 |
| 09.10.2024 | 250,70 | 253,70 | 250,00 | 253,20 | 1,08% | 131,00 |
| 08.10.2024 | 249,40 | 251,43 | 248,83 | 250,50 | 0,39% | 60,00 |
| 07.10.2024 | 252,63 | 253,58 | 249,00 | 249,52 | -1,41% | 184,00 |
| 04.10.2024 | 250,98 | 253,80 | 250,27 | 253,10 | 0,82% | 540,00 |
| 03.10.2024 | 250,90 | 252,00 | 249,77 | 251,05 | 0,14% | 114,00 |
| 02.10.2024 | 250,35 | 251,52 | 249,33 | 250,70 | -0,04% | 162,00 |
| 01.10.2024 | 246,65 | 252,02 | 246,48 | 250,80 | 1,59% | 151,00 |
| 30.09.2024 | 246,45 | 247,25 | 244,88 | 246,88 | 0,15% | 55,00 |
| 27.09.2024 | 243,50 | 248,88 | 243,50 | 246,50 | 1,40% | 381,00 |
| 26.09.2024 | 242,58 | 245,60 | 241,88 | 243,10 | 0,32% | 162,00 |
| 25.09.2024 | 243,50 | 244,80 | 240,33 | 242,33 | -0,83% | 735,00 |
| 24.09.2024 | 254,68 | 255,55 | 244,08 | 244,35 | -5,89% | 602,00 |
| 23.09.2024 | 254,95 | 259,85 | 254,90 | 259,65 | 1,80% | 683,00 |
| 20.09.2024 | 255,58 | 257,08 | 253,80 | 255,05 | -0,19% | 120,00 |
| 19.09.2024 | 261,35 | 262,45 | 254,20 | 255,52 | -1,64% | 157,00 |
| 18.09.2024 | 262,73 | 263,02 | 258,17 | 259,77 | -0,99% | 503,00 |
| 17.09.2024 | 260,95 | 263,58 | 260,75 | 262,38 | 0,53% | 599,00 |
| 16.09.2024 | 259,33 | 261,38 | 257,98 | 261,00 | 0,62% | 214,00 |
| 13.09.2024 | 257,83 | 260,52 | 257,35 | 259,40 | 0,60% | 189,00 |
| 12.09.2024 | 258,10 | 258,80 | 255,10 | 257,85 | 0,07% | 234,00 |
| 11.09.2024 | 257,45 | 259,15 | 252,75 | 257,67 | -0,43% | 93,00 |
| 10.09.2024 | 258,38 | 259,83 | 257,23 | 258,77 | 0,03% | 154,00 |
| 09.09.2024 | 252,70 | 259,65 | 252,33 | 258,70 | 2,68% | 54,00 |
| 06.09.2024 | 250,73 | 253,13 | 249,20 | 251,95 | 0,42% | 80,00 |
| 05.09.2024 | 253,02 | 254,02 | 249,95 | 250,90 | -0,89% | 392,00 |
| 04.09.2024 | 251,35 | 254,65 | 251,02 | 253,15 | 0,35% | 82,00 |
| 03.09.2024 | 250,50 | 255,52 | 249,93 | 252,27 | 0,82% | 165,00 |
| 02.09.2024 | 250,38 | 251,02 | 248,90 | 250,23 | 0,13% | 172,00 |
| 30.08.2024 | 247,40 | 250,55 | 246,10 | 249,90 | 0,95% | 98,00 |
| 29.08.2024 | 242,18 | 249,08 | 241,77 | 247,55 | 2,19% | 209,00 |