263,100€
0,79%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 262,90 | 263,38 | 262,65 | 263,27 | 0,71% | - |
| 30.03.2026 | 256,08 | 262,48 | 255,73 | 261,42 | 2,03% | 724,00 |
| 27.03.2026 | 265,15 | 266,17 | 255,50 | 256,23 | -3,40% | 295,00 |
| 26.03.2026 | 263,52 | 266,73 | 262,55 | 265,25 | 0,65% | 608,00 |
| 25.03.2026 | 263,83 | 266,13 | 261,25 | 263,55 | 0,32% | 2.839,00 |
| 24.03.2026 | 262,52 | 264,05 | 259,70 | 262,70 | 0,08% | 1.173,00 |
| 23.03.2026 | 260,55 | 266,10 | 259,13 | 262,50 | 0,50% | 560,00 |
| 20.03.2026 | 259,60 | 262,00 | 258,35 | 261,20 | 1,14% | 512,00 |
| 19.03.2026 | 261,48 | 263,42 | 257,25 | 258,25 | -1,05% | 978,00 |
| 18.03.2026 | 268,35 | 269,23 | 260,00 | 261,00 | -2,43% | 786,00 |
| 17.03.2026 | 269,80 | 271,02 | 266,38 | 267,50 | -0,71% | 1.607,00 |
| 16.03.2026 | 269,63 | 270,65 | 267,15 | 269,40 | 0,23% | 603,00 |
| 13.03.2026 | 266,90 | 270,15 | 265,75 | 268,77 | 0,88% | 1.328,00 |
| 12.03.2026 | 265,55 | 270,00 | 265,50 | 266,42 | -0,23% | 865,00 |
| 11.03.2026 | 271,05 | 272,00 | 266,60 | 267,05 | -1,50% | 428,00 |
| 10.03.2026 | 271,10 | 273,05 | 267,77 | 271,13 | -0,05% | 776,00 |
| 09.03.2026 | 270,88 | 272,38 | 267,75 | 271,25 | -0,78% | 689,00 |
| 06.03.2026 | 275,48 | 276,23 | 269,75 | 273,38 | -0,67% | 4.254,00 |
| 05.03.2026 | 275,67 | 278,08 | 271,98 | 275,23 | -0,01% | 1.174,00 |
| 04.03.2026 | 274,77 | 279,85 | 274,40 | 275,25 | -0,34% | 578,00 |
| 03.03.2026 | 272,58 | 277,27 | 271,33 | 276,20 | 0,76% | 522,00 |
| 02.03.2026 | 267,50 | 275,52 | 265,70 | 274,13 | 1,26% | 1.178,00 |
| 27.02.2026 | 267,73 | 270,83 | 264,42 | 270,73 | 0,98% | 1.728,00 |
| 26.02.2026 | 265,23 | 270,38 | 264,75 | 268,10 | 1,12% | 721,00 |
| 25.02.2026 | 260,77 | 266,08 | 259,83 | 265,13 | 1,61% | 1.786,00 |
| 24.02.2026 | 261,80 | 262,73 | 257,25 | 260,92 | 0,37% | 2.140,00 |
| 23.02.2026 | 270,50 | 271,70 | 258,40 | 259,98 | -4,65% | 1.079,00 |
| 20.02.2026 | 271,55 | 273,63 | 270,00 | 272,65 | 0,62% | 1.092,00 |
| 19.02.2026 | 271,95 | 272,52 | 268,30 | 270,98 | -0,31% | 1.821,00 |
| 18.02.2026 | 271,35 | 273,38 | 268,15 | 271,83 | 0,80% | 3.734,00 |
| 17.02.2026 | 265,77 | 271,65 | 264,58 | 269,67 | 1,45% | 2.945,00 |
| 16.02.2026 | 264,55 | 267,20 | 262,70 | 265,83 | 0,51% | 848,00 |
| 13.02.2026 | 273,52 | 274,85 | 263,65 | 264,48 | -3,30% | 554,00 |
| 12.02.2026 | 278,50 | 279,58 | 273,02 | 273,50 | -1,38% | 1.010,00 |
| 11.02.2026 | 275,40 | 278,75 | 273,50 | 277,33 | 0,44% | 1.508,00 |
| 10.02.2026 | 273,92 | 277,08 | 272,38 | 276,10 | 1,06% | 2.291,00 |
| 09.02.2026 | 279,17 | 280,88 | 272,00 | 273,20 | -2,65% | 1.024,00 |
| 06.02.2026 | 279,25 | 283,55 | 276,95 | 280,63 | 0,50% | 1.147,00 |
| 05.02.2026 | 279,50 | 285,67 | 278,15 | 279,23 | -0,06% | 1.537,00 |
| 04.02.2026 | 279,02 | 280,55 | 274,90 | 279,40 | 0,09% | 1.437,00 |
| 03.02.2026 | 283,13 | 284,35 | 278,23 | 279,15 | -1,45% | 2.368,00 |
| 02.02.2026 | 271,02 | 283,77 | 270,05 | 283,25 | 4,31% | 1.466,00 |
| 30.01.2026 | 273,20 | 279,17 | 270,88 | 271,55 | -2,21% | 4.055,00 |
| 29.01.2026 | 273,20 | 278,58 | 270,50 | 277,67 | 1,48% | 1.117,00 |
| 28.01.2026 | 272,90 | 274,77 | 270,88 | 273,63 | 1,21% | 1.120,00 |
| 27.01.2026 | 277,27 | 278,25 | 269,38 | 270,35 | -2,20% | 1.426,00 |
| 26.01.2026 | 275,58 | 279,27 | 273,75 | 276,42 | 0,12% | 1.105,00 |
| 23.01.2026 | 278,15 | 279,10 | 275,45 | 276,10 | -0,45% | 536,00 |
| 22.01.2026 | 278,75 | 279,92 | 276,02 | 277,35 | -0,38% | 2.508,00 |
| 21.01.2026 | 278,13 | 280,25 | 276,23 | 278,40 | 0,11% | 2.161,00 |
| 20.01.2026 | 279,05 | 279,75 | 274,00 | 278,10 | -0,56% | 1.537,00 |
| 19.01.2026 | 280,42 | 281,55 | 277,25 | 279,67 | -1,19% | 1.318,00 |
| 16.01.2026 | 283,08 | 283,77 | 280,25 | 283,05 | 0,23% | 1.394,00 |
| 15.01.2026 | 283,10 | 286,00 | 281,00 | 282,40 | -0,15% | 977,00 |
| 14.01.2026 | 282,20 | 283,70 | 278,08 | 282,83 | 0,46% | 1.468,00 |
| 13.01.2026 | 294,50 | 294,75 | 277,95 | 281,52 | -4,33% | 3.006,00 |
| 12.01.2026 | 296,95 | 298,48 | 288,98 | 294,27 | -1,99% | 6.158,00 |
| 09.01.2026 | 302,42 | 304,73 | 300,15 | 300,25 | -0,67% | 1.472,00 |
| 08.01.2026 | 304,02 | 305,40 | 300,20 | 302,27 | -0,81% | 670,00 |
| 07.01.2026 | 305,92 | 307,08 | 303,40 | 304,75 | -0,44% | 1.200,00 |
| 06.01.2026 | 301,30 | 306,75 | 300,88 | 306,10 | 1,49% | 1.646,00 |
| 05.01.2026 | 296,02 | 305,20 | 294,17 | 301,60 | 2,19% | 2.390,00 |
| 02.01.2026 | 300,55 | 300,55 | 293,25 | 295,15 | -2,02% | 126,00 |
| 30.12.2025 | 300,05 | 301,25 | 300,05 | 301,25 | -0,08% | 46,00 |
| 29.12.2025 | 302,00 | 302,40 | 300,90 | 301,50 | 0,52% | 177,00 |
| 23.12.2025 | 298,40 | 302,00 | 298,30 | 299,95 | 0,07% | 126,00 |
| 22.12.2025 | 298,05 | 300,45 | 297,30 | 299,75 | 0,74% | 448,00 |
| 19.12.2025 | 293,80 | 297,55 | 293,80 | 297,55 | 0,71% | 10,00 |
| 18.12.2025 | 293,05 | 295,45 | 293,05 | 295,45 | 0,84% | 10,00 |
| 17.12.2025 | 293,70 | 295,50 | 293,00 | 293,00 | 0,21% | 194,00 |
| 16.12.2025 | 294,05 | 295,00 | 292,40 | 292,40 | -0,66% | 245,00 |
| 15.12.2025 | 296,90 | 297,85 | 293,95 | 294,35 | -0,47% | 206,00 |
| 12.12.2025 | 294,30 | 297,60 | 294,30 | 295,75 | 1,28% | 1.075,00 |
| 11.12.2025 | 278,10 | 292,00 | 278,10 | 292,00 | 4,85% | 160,00 |
| 10.12.2025 | 280,25 | 281,95 | 278,50 | 278,50 | -0,46% | 361,00 |
| 09.12.2025 | 280,15 | 281,15 | 279,80 | 279,80 | -0,07% | 92,00 |
| 08.12.2025 | 284,85 | 286,70 | 280,00 | 280,00 | -1,55% | 359,00 |
| 05.12.2025 | 280,55 | 284,45 | 280,45 | 284,40 | 1,79% | 280,00 |
| 04.12.2025 | 282,95 | 283,55 | 279,40 | 279,40 | -1,41% | 174,00 |
| 03.12.2025 | 283,40 | 285,10 | 283,10 | 283,40 | 0,14% | 120,00 |
| 02.12.2025 | 284,05 | 285,45 | 283,00 | 283,00 | -0,89% | 226,00 |
| 01.12.2025 | 286,60 | 287,45 | 285,30 | 285,55 | -0,76% | 366,00 |
| 28.11.2025 | 287,65 | 289,20 | 287,65 | 287,75 | 0,10% | 75,00 |
| 27.11.2025 | 288,25 | 288,70 | 287,45 | 287,45 | -0,43% | 96,00 |
| 26.11.2025 | 289,05 | 290,35 | 288,00 | 288,70 | -0,21% | 152,00 |
| 25.11.2025 | 285,70 | 289,30 | 285,60 | 289,30 | 1,63% | 79,00 |
| 24.11.2025 | 285,70 | 287,15 | 284,00 | 284,65 | -0,70% | 162,00 |
| 21.11.2025 | 281,05 | 286,65 | 281,05 | 286,65 | 2,01% | 105,00 |
| 20.11.2025 | 282,15 | 284,05 | 281,00 | 281,00 | 1,39% | 140,00 |
| 19.11.2025 | 277,05 | 278,30 | 277,05 | 277,15 | 0,36% | 125,00 |
| 18.11.2025 | 280,05 | 281,25 | 276,15 | 276,15 | -2,32% | 1.486,00 |
| 17.11.2025 | 285,05 | 287,20 | 282,70 | 282,70 | -0,26% | 143,00 |
| 14.11.2025 | 288,05 | 289,20 | 283,45 | 283,45 | -2,76% | 132,00 |
| 13.11.2025 | 292,60 | 292,60 | 291,50 | 291,50 | -0,82% | 794,00 |
| 12.11.2025 | 291,65 | 295,30 | 291,65 | 293,90 | 0,62% | 61,00 |
| 11.11.2025 | 289,65 | 292,10 | 288,60 | 292,10 | 0,69% | 344,00 |
| 10.11.2025 | 292,55 | 292,55 | 290,10 | 290,10 | -0,45% | 430,00 |
| 08.11.2025 | 292,55 | 292,55 | 290,00 | 291,40 | -0,14% | 154,00 |
| 06.11.2025 | 294,65 | 295,45 | 290,75 | 291,80 | -1,40% | 82,00 |
| 05.11.2025 | 295,50 | 296,90 | 293,45 | 295,95 | 0,39% | 129,00 |