323,400€
1,95%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 317,08 | 323,63 | 316,77 | 323,40 | 1,85% | 812,00 |
| 23.09.2026 | 317,50 | 320,83 | 315,65 | 317,52 | 0,40% | 1.012,00 |
| 22.09.2026 | 321,63 | 325,15 | 314,73 | 316,25 | -2,02% | 545,00 |
| 21.09.2026 | 320,92 | 323,10 | 319,13 | 322,77 | 0,89% | 209,00 |
| 18.09.2026 | 322,65 | 323,02 | 319,48 | 319,92 | -0,69% | 1.098,00 |
| 17.09.2026 | 325,02 | 325,30 | 320,83 | 322,15 | -0,37% | 245,00 |
| 16.09.2026 | 325,70 | 325,98 | 321,10 | 323,35 | -0,67% | 1.073,00 |
| 15.09.2026 | 324,67 | 326,15 | 322,77 | 325,52 | 0,15% | 452,00 |
| 14.09.2026 | 322,00 | 327,15 | 321,45 | 325,02 | 1,73% | 714,00 |
| 11.09.2026 | 317,17 | 320,55 | 317,08 | 319,50 | 1,04% | 732,00 |
| 10.09.2026 | 317,23 | 318,50 | 314,45 | 316,20 | 0,06% | 918,00 |
| 09.09.2026 | 317,83 | 317,85 | 314,20 | 316,02 | -0,43% | 610,00 |
| 08.09.2026 | 319,75 | 321,67 | 316,05 | 317,40 | -1,65% | 1.527,00 |
| 07.09.2026 | 322,52 | 323,20 | 320,73 | 322,73 | -0,03% | 502,00 |
| 04.09.2026 | 325,67 | 325,88 | 321,33 | 322,83 | -0,88% | 966,00 |
| 03.09.2026 | 326,70 | 328,70 | 323,92 | 325,67 | -0,36% | 1.551,00 |
| 02.09.2026 | 322,13 | 328,15 | 319,48 | 326,85 | 1,64% | 1.519,00 |
| 01.09.2026 | 327,15 | 328,02 | 321,25 | 321,58 | -1,33% | 2.645,00 |
| 31.08.2026 | 327,50 | 328,65 | 325,90 | 325,90 | -0,87% | 104,00 |
| 28.08.2026 | 325,45 | 330,20 | 324,85 | 328,75 | 1,05% | 365,00 |
| 27.08.2026 | 327,90 | 328,05 | 325,20 | 325,35 | -0,97% | 83,00 |
| 26.08.2026 | 329,60 | 330,20 | 327,10 | 328,55 | 0,44% | 96,00 |
| 25.08.2026 | 328,00 | 328,40 | 325,85 | 327,10 | -0,27% | 100,00 |
| 24.08.2026 | 319,75 | 328,00 | 318,00 | 328,00 | 3,39% | 390,00 |
| 21.08.2026 | 312,40 | 317,75 | 312,00 | 317,25 | 1,29% | 76,00 |
| 20.08.2026 | 312,55 | 315,50 | 311,45 | 313,20 | 0,05% | 66,00 |
| 19.08.2026 | 313,80 | 317,00 | 312,30 | 313,05 | -0,56% | 89,00 |
| 18.08.2026 | 310,00 | 315,70 | 309,40 | 314,80 | 1,53% | 54,00 |
| 17.08.2026 | 314,80 | 314,85 | 310,05 | 310,05 | -1,45% | 672,00 |
| 14.08.2026 | 315,80 | 316,45 | 313,75 | 314,60 | -0,43% | 102,00 |
| 13.08.2026 | 311,80 | 316,00 | 311,10 | 315,95 | 1,23% | 227,00 |
| 12.08.2026 | 314,00 | 314,40 | 310,70 | 312,10 | -0,40% | 584,00 |
| 11.08.2026 | 312,15 | 315,50 | 311,40 | 313,35 | 0,43% | 149,00 |
| 10.08.2026 | 314,35 | 315,45 | 310,75 | 312,00 | -0,29% | 1.594,00 |
| 07.08.2026 | 320,10 | 321,65 | 312,65 | 312,90 | -2,30% | 208,00 |
| 06.08.2026 | 319,10 | 321,60 | 317,30 | 320,25 | 0,50% | 60,00 |
| 05.08.2026 | 320,70 | 322,15 | 317,40 | 318,65 | -0,58% | 104,00 |
| 04.08.2026 | 318,70 | 321,55 | 313,80 | 320,50 | 0,91% | 233,00 |
| 03.08.2026 | 318,05 | 322,65 | 316,65 | 317,60 | 0,19% | 1.910,00 |
| 31.07.2026 | 317,95 | 319,55 | 313,25 | 317,00 | -0,16% | 105,00 |
| 30.07.2026 | 322,55 | 322,55 | 313,70 | 317,50 | -1,55% | 112,00 |
| 29.07.2026 | 320,65 | 327,60 | 314,40 | 322,50 | 0,05% | 268,00 |
| 28.07.2026 | 318,45 | 325,35 | 318,45 | 322,35 | 1,27% | 524,00 |
| 27.07.2026 | 311,60 | 319,55 | 311,60 | 318,30 | 2,10% | 581,00 |
| 24.07.2026 | 308,50 | 311,95 | 308,35 | 311,75 | 1,02% | 107,00 |
| 23.07.2026 | 308,95 | 310,40 | 306,75 | 308,60 | -0,27% | 236,00 |
| 22.07.2026 | 312,05 | 312,60 | 308,65 | 309,45 | -0,88% | 340,00 |
| 21.07.2026 | 315,80 | 315,85 | 311,60 | 312,20 | -1,19% | 223,00 |
| 20.07.2026 | 314,55 | 317,25 | 312,55 | 315,95 | 0,93% | 304,00 |
| 17.07.2026 | 317,90 | 320,00 | 312,35 | 313,05 | -1,53% | 310,00 |
| 16.07.2026 | 309,20 | 318,05 | 308,80 | 317,90 | 2,66% | 454,00 |
| 15.07.2026 | 312,05 | 314,45 | 307,55 | 309,65 | -0,42% | 333,00 |
| 14.07.2026 | 314,05 | 314,30 | 309,15 | 310,95 | -1,10% | 558,00 |
| 13.07.2026 | 305,40 | 314,95 | 305,00 | 314,40 | 3,01% | 353,00 |
| 10.07.2026 | 304,20 | 306,00 | 301,80 | 305,20 | 0,51% | 38,00 |
| 09.07.2026 | 304,10 | 304,50 | 300,05 | 303,65 | -0,25% | 384,00 |
| 08.07.2026 | 308,00 | 308,35 | 303,35 | 304,40 | -1,30% | 243,00 |
| 07.07.2026 | 309,75 | 312,85 | 303,65 | 308,40 | -1,11% | 420,00 |
| 06.07.2026 | 315,50 | 316,65 | 306,50 | 311,85 | -0,06% | 371,00 |
| 03.07.2026 | 316,10 | 316,90 | 312,05 | 312,05 | -1,05% | 588,00 |
| 02.07.2026 | 308,85 | 315,35 | 306,90 | 315,35 | 2,47% | 2.239,00 |
| 01.07.2026 | 299,00 | 310,15 | 299,00 | 307,75 | 2,57% | 2.683,00 |
| 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 |