312,250€
0,02%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 312,45 | 312,88 | 311,88 | 312,08 | -0,05% | 340,00 |
| 21.07.2026 | 315,98 | 316,05 | 311,08 | 312,23 | -1,27% | 559,00 |
| 20.07.2026 | 313,48 | 318,17 | 312,33 | 316,25 | 0,93% | 1.438,00 |
| 17.07.2026 | 318,00 | 320,45 | 312,08 | 313,35 | -1,43% | 744,00 |
| 16.07.2026 | 309,85 | 318,95 | 309,27 | 317,90 | 2,56% | 1.704,00 |
| 15.07.2026 | 311,23 | 314,80 | 306,13 | 309,95 | -0,32% | 863,00 |
| 14.07.2026 | 313,48 | 314,48 | 309,08 | 310,95 | -1,03% | 1.545,00 |
| 13.07.2026 | 306,02 | 315,67 | 305,40 | 314,17 | 2,79% | 1.041,00 |
| 10.07.2026 | 304,35 | 307,73 | 301,95 | 305,65 | 0,66% | 287,00 |
| 09.07.2026 | 303,90 | 304,70 | 300,38 | 303,65 | -0,25% | 930,00 |
| 08.07.2026 | 307,85 | 308,60 | 303,20 | 304,40 | -1,26% | 1.146,00 |
| 07.07.2026 | 310,45 | 312,65 | 302,40 | 308,27 | -1,22% | 1.295,00 |
| 06.07.2026 | 315,30 | 318,50 | 305,85 | 312,08 | -0,30% | 945,00 |
| 03.07.2026 | 316,52 | 316,83 | 312,10 | 313,00 | -1,07% | 1.177,00 |
| 02.07.2026 | 308,25 | 316,60 | 307,25 | 316,38 | 2,47% | 3.028,00 |
| 01.07.2026 | 299,50 | 310,38 | 299,50 | 308,75 | 2,90% | 3.499,00 |
| 30.06.2026 | 300,05 | 301,35 | 298,25 | 300,05 | 0,13% | 229,00 |
| 29.06.2026 | 296,15 | 302,80 | 294,60 | 299,65 | 1,08% | 401,00 |
| 26.06.2026 | 290,80 | 297,65 | 290,45 | 296,45 | 1,91% | 70,00 |
| 25.06.2026 | 291,70 | 298,70 | 290,90 | 290,90 | -0,46% | 271,00 |
| 24.06.2026 | 288,80 | 294,40 | 288,20 | 292,25 | 1,46% | 240,00 |
| 23.06.2026 | 284,95 | 290,65 | 284,05 | 288,05 | 0,77% | 1.500,00 |
| 22.06.2026 | 282,85 | 290,90 | 282,85 | 285,85 | 0,62% | 1.650,00 |
| 19.06.2026 | 286,00 | 289,05 | 282,10 | 284,10 | -0,73% | 734,00 |
| 18.06.2026 | 287,20 | 288,90 | 286,20 | 286,20 | -0,45% | 283,00 |
| 17.06.2026 | 286,45 | 289,55 | 285,85 | 287,50 | 0,31% | 327,00 |
| 16.06.2026 | 279,35 | 286,60 | 278,30 | 286,60 | 2,52% | 148,00 |
| 15.06.2026 | 278,95 | 280,95 | 276,95 | 279,55 | 0,43% | 856,00 |
| 12.06.2026 | 276,10 | 281,25 | 275,80 | 278,35 | 0,96% | 147,00 |
| 11.06.2026 | 280,00 | 281,25 | 275,70 | 275,70 | -1,41% | 120,00 |
| 10.06.2026 | 281,00 | 281,30 | 277,20 | 279,65 | -0,62% | 60,00 |
| 09.06.2026 | 277,45 | 281,40 | 274,45 | 281,40 | 1,53% | 198,00 |
| 08.06.2026 | 279,05 | 280,00 | 276,10 | 277,15 | -1,53% | 462,00 |
| 05.06.2026 | 276,05 | 282,00 | 275,25 | 281,45 | 2,22% | 210,00 |
| 04.06.2026 | 269,85 | 278,00 | 269,85 | 275,35 | 1,77% | 84,00 |
| 03.06.2026 | 273,05 | 273,85 | 266,40 | 270,55 | -0,84% | 207,00 |
| 02.06.2026 | 277,00 | 277,95 | 270,05 | 272,85 | -1,46% | 341,00 |
| 01.06.2026 | 279,65 | 280,95 | 274,70 | 276,90 | -1,55% | 185,00 |
| 29.05.2026 | 279,00 | 283,50 | 278,20 | 281,25 | 0,97% | 414,00 |
| 28.05.2026 | 282,35 | 283,25 | 275,50 | 278,55 | -1,12% | 352,00 |
| 27.05.2026 | 280,05 | 284,50 | 280,05 | 281,70 | 0,37% | 231,00 |
| 26.05.2026 | 282,65 | 283,60 | 279,30 | 280,65 | -1,09% | 1.205,00 |
| 25.05.2026 | 284,35 | 284,95 | 281,85 | 283,75 | 0,14% | 348,00 |
| 22.05.2026 | 285,05 | 286,55 | 283,25 | 283,35 | -0,56% | 349,00 |
| 21.05.2026 | 283,65 | 286,20 | 283,35 | 284,95 | 0,32% | 745,00 |
| 20.05.2026 | 283,70 | 285,35 | 281,55 | 284,05 | -0,07% | 196,00 |
| 19.05.2026 | 285,05 | 288,35 | 284,05 | 284,25 | -0,46% | 481,00 |
| 18.05.2026 | 278,15 | 285,70 | 278,15 | 285,55 | 2,16% | 280,00 |
| 15.05.2026 | 277,05 | 282,50 | 276,05 | 279,50 | 1,32% | 598,00 |
| 14.05.2026 | 273,15 | 276,30 | 273,15 | 275,85 | 0,55% | 6,00 |
| 13.05.2026 | 277,75 | 278,55 | 273,05 | 274,35 | -1,68% | 160,00 |
| 12.05.2026 | 274,40 | 280,15 | 274,35 | 279,05 | 1,42% | 224,00 |
| 11.05.2026 | 270,80 | 275,55 | 269,70 | 275,15 | 1,79% | 397,00 |
| 08.05.2026 | 274,40 | 274,40 | 268,60 | 270,30 | -1,30% | 215,00 |
| 07.05.2026 | 271,10 | 274,95 | 270,80 | 273,85 | 0,83% | 75,00 |
| 06.05.2026 | 274,60 | 275,75 | 270,75 | 271,60 | -1,43% | 179,00 |
| 05.05.2026 | 279,70 | 280,75 | 273,10 | 275,55 | -1,27% | 258,00 |
| 04.05.2026 | 280,10 | 281,20 | 278,40 | 279,10 | -0,96% | 108,00 |
| 30.04.2026 | 284,70 | 286,15 | 280,05 | 281,80 | -1,66% | 555,00 |
| 29.04.2026 | 277,00 | 290,70 | 275,50 | 286,55 | 8,42% | 516,00 |
| 28.04.2026 | 264,95 | 268,05 | 264,05 | 264,30 | 0,15% | 168,00 |
| 27.04.2026 | 264,20 | 264,25 | 261,45 | 263,90 | -0,08% | 602,00 |
| 24.04.2026 | 263,95 | 264,10 | 260,65 | 264,10 | 0,06% | 92,00 |
| 23.04.2026 | 264,50 | 265,95 | 261,05 | 263,95 | -0,45% | 234,00 |
| 22.04.2026 | 265,15 | 265,50 | 263,05 | 265,15 | 0,47% | 391,00 |
| 21.04.2026 | 267,05 | 268,55 | 263,50 | 263,90 | -0,94% | 303,00 |
| 20.04.2026 | 268,00 | 269,30 | 265,10 | 266,40 | -1,10% | 543,00 |
| 17.04.2026 | 268,05 | 270,05 | 266,60 | 269,35 | 0,58% | 336,00 |
| 16.04.2026 | 267,65 | 269,40 | 267,20 | 267,80 | -0,06% | 255,00 |
| 15.04.2026 | 263,95 | 267,95 | 263,85 | 267,95 | 1,48% | 297,00 |
| 14.04.2026 | 262,45 | 264,05 | 261,60 | 264,05 | 0,40% | 376,00 |
| 13.04.2026 | 258,80 | 263,00 | 258,05 | 263,00 | 1,29% | 406,00 |
| 10.04.2026 | 264,05 | 264,05 | 259,10 | 259,65 | -1,40% | 340,00 |
| 09.04.2026 | 264,10 | 264,95 | 260,00 | 263,35 | -0,47% | 78,00 |
| 08.04.2026 | 264,40 | 265,85 | 262,55 | 264,60 | 1,61% | 1.107,00 |
| 07.04.2026 | 264,00 | 264,00 | 260,10 | 260,40 | -0,13% | 179,00 |
| 02.04.2026 | 256,50 | 261,25 | 256,15 | 260,75 | 1,20% | 358,00 |
| 01.04.2026 | 260,95 | 263,40 | 253,70 | 257,65 | -1,11% | 1.087,00 |
| 31.03.2026 | 262,30 | 264,80 | 257,45 | 260,55 | -0,19% | 638,00 |
| 30.03.2026 | 256,50 | 262,20 | 255,05 | 261,05 | 2,05% | 261,00 |
| 27.03.2026 | 264,60 | 265,55 | 255,70 | 255,80 | -3,42% | 109,00 |
| 26.03.2026 | 263,30 | 266,40 | 262,30 | 264,85 | 0,49% | 160,00 |
| 25.03.2026 | 266,00 | 266,00 | 261,50 | 263,55 | 0,34% | 486,00 |
| 24.03.2026 | 262,20 | 263,60 | 260,05 | 262,65 | 0,31% | 184,00 |
| 23.03.2026 | 260,15 | 265,00 | 259,05 | 261,85 | 0,40% | 163,00 |
| 20.03.2026 | 260,10 | 261,70 | 258,10 | 260,80 | 0,99% | 157,00 |
| 19.03.2026 | 261,65 | 261,65 | 257,15 | 258,25 | -1,00% | 312,00 |
| 18.03.2026 | 268,10 | 269,15 | 260,35 | 260,85 | -2,34% | 236,00 |
| 17.03.2026 | 269,30 | 270,55 | 266,40 | 267,10 | -0,71% | 240,00 |
| 16.03.2026 | 269,80 | 270,50 | 267,30 | 269,00 | 0,20% | 148,00 |
| 13.03.2026 | 266,35 | 269,55 | 265,90 | 268,45 | 0,94% | 335,00 |
| 12.03.2026 | 265,75 | 269,80 | 265,35 | 265,95 | -0,32% | 422,00 |
| 11.03.2026 | 271,10 | 271,45 | 266,60 | 266,80 | -1,46% | 117,00 |
| 10.03.2026 | 270,75 | 272,75 | 268,05 | 270,75 | -0,04% | 209,00 |
| 09.03.2026 | 271,05 | 271,85 | 268,45 | 270,85 | -0,55% | 186,00 |
| 06.03.2026 | 275,50 | 275,95 | 270,05 | 272,35 | -0,93% | 516,00 |
| 05.03.2026 | 276,05 | 277,50 | 272,30 | 274,90 | -0,36% | 431,00 |
| 04.03.2026 | 274,45 | 279,35 | 274,05 | 275,90 | -0,09% | 148,00 |
| 03.03.2026 | 272,05 | 276,80 | 271,05 | 276,15 | 0,71% | 188,00 |
| 02.03.2026 | 267,00 | 275,10 | 266,30 | 274,20 | 1,57% | 258,00 |