265,250€
0,40%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2025 | 291,15 | 296,20 | 290,85 | 294,80 | 0,77% | 92,00 |
| 03.11.2025 | 295,05 | 297,05 | 291,40 | 292,55 | -1,05% | 360,00 |
| 31.10.2025 | 297,65 | 297,65 | 294,45 | 295,65 | -1,00% | 142,00 |
| 30.10.2025 | 293,15 | 302,25 | 293,05 | 298,65 | 2,09% | 109,00 |
| 29.10.2025 | 298,80 | 299,00 | 292,20 | 292,55 | -1,81% | 325,00 |
| 28.10.2025 | 298,35 | 299,95 | 297,95 | 297,95 | -0,40% | 298,00 |
| 27.10.2025 | 300,55 | 300,55 | 298,35 | 299,15 | 0,39% | 291,00 |
| 24.10.2025 | 297,95 | 299,00 | 297,55 | 298,00 | 0,18% | 170,00 |
| 23.10.2025 | 298,00 | 299,30 | 297,45 | 297,45 | -0,44% | 100,00 |
| 22.10.2025 | 298,75 | 300,95 | 298,70 | 298,75 | -0,20% | 117,00 |
| 21.10.2025 | 295,55 | 301,05 | 295,45 | 299,35 | 1,54% | 622,00 |
| 20.10.2025 | 292,70 | 294,95 | 291,85 | 294,80 | 0,43% | 180,00 |
| 17.10.2025 | 285,30 | 293,55 | 284,80 | 293,55 | 1,45% | 126,00 |
| 16.10.2025 | 296,40 | 297,90 | 289,35 | 289,35 | -2,66% | 243,00 |
| 15.10.2025 | 300,05 | 300,90 | 297,25 | 297,25 | -0,47% | 300,00 |
| 14.10.2025 | 295,15 | 301,00 | 294,20 | 298,65 | 0,78% | 217,00 |
| 13.10.2025 | 296,55 | 298,70 | 295,05 | 296,35 | 0,14% | 200,00 |
| 10.10.2025 | 299,80 | 301,80 | 295,95 | 295,95 | -2,34% | 125,00 |
| 09.10.2025 | 301,80 | 301,80 | 303,05 | 303,05 | 0,55% | - |
| 07.10.2025 | 298,10 | 303,25 | 298,10 | 301,40 | 1,06% | 630,00 |
| 06.10.2025 | 298,35 | 300,70 | 297,20 | 298,25 | -0,02% | 456,00 |
| 03.10.2025 | 295,25 | 299,95 | 295,25 | 298,30 | 1,03% | 98,00 |
| 02.10.2025 | 296,05 | 296,15 | 293,75 | 295,25 | -0,56% | 77,00 |
| 01.10.2025 | 289,05 | 296,90 | 289,00 | 296,90 | 1,77% | 117,00 |
| 30.09.2025 | 289,50 | 291,75 | 288,90 | 291,75 | 0,67% | 143,00 |
| 29.09.2025 | 287,60 | 290,05 | 287,10 | 289,80 | 0,36% | 105,00 |
| 26.09.2025 | 286,75 | 288,95 | 286,75 | 288,75 | 0,23% | 168,00 |
| 25.09.2025 | 288,00 | 289,40 | 287,90 | 288,10 | -0,07% | 107,00 |
| 24.09.2025 | 286,80 | 288,60 | 286,80 | 288,30 | 0,72% | 60,00 |
| 23.09.2025 | 291,45 | 292,35 | 286,25 | 286,25 | -1,50% | 105,00 |
| 22.09.2025 | 291,40 | 291,40 | 289,10 | 290,60 | 0,43% | 173,00 |
| 19.09.2025 | 287,80 | 289,45 | 287,80 | 289,35 | -1,01% | 95,00 |