292,900€
-0,81%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 296,48 | 297,70 | 293,13 | 294,38 | -0,72% | 441,00 |
| 14.08.2025 | 292,48 | 297,15 | 292,30 | 296,50 | 1,24% | 10,00 |
| 13.08.2025 | 288,13 | 293,52 | 287,67 | 292,88 | 1,54% | 143,00 |
| 12.08.2025 | 288,88 | 290,55 | 287,00 | 288,42 | -0,37% | 132,00 |
| 11.08.2025 | 289,08 | 291,35 | 288,40 | 289,50 | 0,07% | 587,00 |
| 08.08.2025 | 285,58 | 289,55 | 285,42 | 289,30 | 1,54% | 97,00 |
| 07.08.2025 | 291,98 | 293,85 | 282,50 | 284,92 | -2,24% | 266,00 |
| 06.08.2025 | 292,17 | 293,42 | 288,33 | 291,45 | 0,04% | 414,00 |
| 05.08.2025 | 296,67 | 297,92 | 290,80 | 291,33 | -1,50% | 72,00 |
| 04.08.2025 | 294,58 | 297,65 | 293,80 | 295,77 | 0,89% | 194,00 |
| 01.08.2025 | 302,92 | 302,98 | 292,30 | 293,17 | -3,13% | 311,00 |
| 31.07.2025 | 305,23 | 309,25 | 302,15 | 302,65 | -1,49% | 1.129,00 |
| 30.07.2025 | 297,58 | 310,65 | 296,65 | 307,23 | 0,96% | 374,00 |
| 29.07.2025 | 307,55 | 310,55 | 303,65 | 304,30 | -0,78% | 269,00 |
| 28.07.2025 | 305,15 | 307,90 | 305,15 | 306,70 | 0,86% | 54,00 |
| 25.07.2025 | 301,73 | 304,65 | 301,35 | 304,08 | 0,97% | 38,00 |
| 24.07.2025 | 302,67 | 304,25 | 301,02 | 301,15 | -0,26% | 59,00 |
| 23.07.2025 | 300,73 | 302,60 | 299,55 | 301,92 | 0,85% | 232,00 |
| 22.07.2025 | 300,33 | 302,95 | 298,25 | 299,38 | -0,34% | 117,00 |
| 21.07.2025 | 300,25 | 302,48 | 299,15 | 300,40 | 0,02% | 232,00 |
| 18.07.2025 | 301,55 | 301,83 | 297,92 | 300,33 | -0,46% | 97,00 |
| 17.07.2025 | 301,00 | 303,17 | 300,52 | 301,73 | 0,34% | 96,00 |
| 16.07.2025 | 298,60 | 301,63 | 296,55 | 300,70 | 0,56% | 494,00 |
| 15.07.2025 | 300,05 | 301,15 | 297,92 | 299,02 | -0,47% | 542,00 |
| 14.07.2025 | 296,65 | 301,40 | 295,70 | 300,42 | 0,97% | 114,00 |
| 11.07.2025 | 303,90 | 304,33 | 294,67 | 297,55 | -2,20% | 144,00 |
| 10.07.2025 | 304,30 | 306,08 | 303,00 | 304,25 | -0,29% | 101,00 |
| 09.07.2025 | 302,42 | 305,17 | 302,13 | 305,13 | 1,01% | 142,00 |
| 08.07.2025 | 303,80 | 306,27 | 301,35 | 302,08 | -0,71% | 65,00 |
| 07.07.2025 | 303,35 | 306,35 | 302,42 | 304,23 | 0,75% | 138,00 |
| 04.07.2025 | 303,63 | 305,42 | 301,75 | 301,95 | -1,01% | 44,00 |
| 03.07.2025 | 300,48 | 305,67 | 300,15 | 305,02 | 1,63% | 191,00 |
| 02.07.2025 | 301,77 | 303,70 | 297,35 | 300,13 | -0,45% | 310,00 |
| 01.07.2025 | 301,05 | 303,02 | 298,13 | 301,48 | 0,07% | 55,00 |
| 30.06.2025 | 298,08 | 301,75 | 297,42 | 301,27 | 1,15% | 353,00 |
| 27.06.2025 | 296,52 | 300,27 | 294,75 | 297,85 | 0,70% | 88,00 |
| 26.06.2025 | 296,50 | 296,73 | 292,67 | 295,77 | -0,37% | 351,00 |
| 25.06.2025 | 302,88 | 304,48 | 296,42 | 296,88 | -1,98% | 111,00 |
| 24.06.2025 | 298,60 | 305,90 | 298,23 | 302,88 | 2,01% | 285,00 |
| 23.06.2025 | 293,58 | 297,35 | 292,70 | 296,90 | 1,03% | 94,00 |
| 20.06.2025 | 295,17 | 297,15 | 290,85 | 293,88 | 0,02% | 322,00 |
| 19.06.2025 | 296,75 | 297,20 | 289,60 | 293,83 | -0,94% | 53,00 |
| 18.06.2025 | 311,13 | 312,35 | 294,73 | 296,63 | -4,82% | 77,00 |
| 17.06.2025 | 306,63 | 312,63 | 304,85 | 311,65 | 1,28% | 255,00 |
| 16.06.2025 | 306,88 | 310,75 | 305,83 | 307,70 | 0,70% | 896,00 |
| 13.06.2025 | 319,05 | 319,58 | 299,20 | 305,55 | -4,75% | 310,00 |
| 12.06.2025 | 323,02 | 323,65 | 319,30 | 320,80 | -1,36% | 101,00 |
| 11.06.2025 | 323,98 | 326,63 | 322,48 | 325,23 | 0,20% | 201,00 |
| 10.06.2025 | 320,85 | 325,17 | 320,40 | 324,58 | 1,11% | 168,00 |
| 09.06.2025 | 324,23 | 325,67 | 317,52 | 321,02 | -1,17% | 90,00 |
| 06.06.2025 | 321,38 | 325,50 | 321,30 | 324,83 | 1,29% | 113,00 |
| 05.06.2025 | 322,55 | 326,20 | 319,75 | 320,70 | -0,56% | 86,00 |
| 04.06.2025 | 321,83 | 323,77 | 320,48 | 322,50 | 0,21% | 181,00 |
| 03.06.2025 | 319,02 | 322,25 | 317,60 | 321,83 | 0,81% | 126,00 |
| 02.06.2025 | 320,05 | 320,08 | 314,73 | 319,25 | -0,69% | 30,00 |
| 30.05.2025 | 319,60 | 322,70 | 318,55 | 321,48 | 1,11% | 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 |
| 12.05.2025 | 317,20 | 324,55 | 317,20 | 320,70 | 2,17% | 285,00 |
| 09.05.2025 | 312,55 | 313,90 | 311,00 | 313,90 | -0,49% | 104,00 |
| 08.05.2025 | 310,40 | 316,20 | 310,40 | 315,45 | 2,52% | 152,00 |
| 07.05.2025 | 307,55 | 309,30 | 306,60 | 307,70 | 0,51% | 2.266,00 |
| 06.05.2025 | 308,20 | 308,20 | 306,15 | 306,15 | -1,13% | 283,00 |
| 05.05.2025 | 306,50 | 309,65 | 305,20 | 309,65 | 0,68% | 275,00 |
| 02.05.2025 | 305,20 | 307,80 | 304,85 | 307,55 | 1,89% | 602,00 |
| 30.04.2025 | 301,90 | 302,85 | 294,05 | 301,85 | 0,73% | 1.167,00 |
| 29.04.2025 | 297,00 | 299,90 | 296,15 | 299,65 | 1,25% | 484,00 |
| 28.04.2025 | 294,40 | 296,10 | 294,40 | 295,95 | 0,59% | 213,00 |
| 25.04.2025 | 295,90 | 297,10 | 293,40 | 294,20 | -0,05% | 393,00 |
| 24.04.2025 | 295,15 | 295,80 | 292,70 | 294,35 | -0,02% | 177,00 |
| 23.04.2025 | 293,55 | 298,40 | 293,55 | 294,40 | 1,39% | 534,00 |
| 22.04.2025 | 278,80 | 290,35 | 278,80 | 290,35 | 0,02% | 206,00 |
| 17.04.2025 | 293,05 | 294,10 | 290,30 | 290,30 | 0,45% | 150,00 |
| 16.04.2025 | 293,50 | 296,45 | 288,75 | 289,00 | -3,18% | 218,00 |
| 15.04.2025 | 295,05 | 299,95 | 295,05 | 298,50 | 0,83% | 393,00 |
| 14.04.2025 | 294,80 | 298,95 | 294,45 | 296,05 | 0,41% | 190,00 |
| 11.04.2025 | 290,40 | 295,95 | 282,10 | 294,85 | 3,46% | 90,00 |
| 10.04.2025 | 302,40 | 302,40 | 285,00 | 285,00 | -5,36% | 965,00 |
| 09.04.2025 | 274,10 | 303,50 | 272,80 | 301,15 | 7,11% | 1.304,00 |
| 08.04.2025 | 289,30 | 298,40 | 279,05 | 281,15 | -1,47% | 1.500,00 |
| 07.04.2025 | 267,00 | 290,30 | 257,00 | 285,35 | 0,09% | 4.054,00 |
| 04.04.2025 | 304,00 | 305,40 | 285,10 | 285,10 | -7,59% | 518,00 |
| 03.04.2025 | 309,90 | 311,80 | 299,10 | 308,50 | -2,54% | 393,00 |
| 02.04.2025 | 321,10 | 321,10 | 316,55 | 316,55 | -0,74% | 46,00 |
| 01.04.2025 | 323,00 | 324,80 | 318,90 | 318,90 | -1,35% | 105,00 |
| 31.03.2025 | 312,90 | 323,25 | 309,65 | 323,25 | 1,99% | 781,00 |
| 28.03.2025 | 324,15 | 324,90 | 316,95 | 316,95 | -2,34% | 137,00 |
| 27.03.2025 | 319,40 | 324,85 | 319,40 | 324,55 | 1,26% | 152,00 |
| 26.03.2025 | 319,50 | 321,85 | 319,40 | 320,50 | 0,36% | 136,00 |