290,328$
0,98%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 288,57 | 290,93 | 287,61 | 290,39 | 1,00% | 8.587.171,00 |
| 16.10.2024 | 278,62 | 287,60 | 278,35 | 287,52 | 2,95% | 9.442.687,00 |
| 15.10.2024 | 281,00 | 282,64 | 278,83 | 279,29 | -0,50% | 5.807.021,00 |
| 14.10.2024 | 279,08 | 281,37 | 277,99 | 280,68 | 1,02% | 3.996.620,00 |
| 11.10.2024 | 276,04 | 278,80 | 275,37 | 277,84 | 0,13% | 4.746.446,00 |
| 10.10.2024 | 276,78 | 277,67 | 275,35 | 277,47 | 0,19% | 4.063.891,00 |
| 09.10.2024 | 275,00 | 277,49 | 274,42 | 276,93 | 0,72% | 4.115.807,00 |
| 08.10.2024 | 274,71 | 276,10 | 274,01 | 274,96 | 0,43% | 4.370.915,00 |
| 07.10.2024 | 277,60 | 277,61 | 273,24 | 273,79 | -1,49% | 4.339.337,00 |
| 04.10.2024 | 277,35 | 278,44 | 275,10 | 277,93 | 0,39% | 4.260.920,00 |
| 03.10.2024 | 276,67 | 277,69 | 275,84 | 276,86 | -0,05% | 3.036.651,00 |
| 02.10.2024 | 276,57 | 277,64 | 275,37 | 277,00 | -0,22% | 4.741.561,00 |
| 01.10.2024 | 276,97 | 279,06 | 274,36 | 277,60 | 0,96% | 5.781.564,00 |
| 30.09.2024 | 275,00 | 275,69 | 273,20 | 274,95 | -0,08% | 5.971.352,00 |
| 27.09.2024 | 273,16 | 277,98 | 272,78 | 275,17 | 1,28% | 6.509.578,00 |
| 26.09.2024 | 270,50 | 273,24 | 270,00 | 271,69 | 0,76% | 9.552.507,00 |
| 25.09.2024 | 274,19 | 274,25 | 268,23 | 269,63 | -1,15% | 11.671.266,00 |
| 24.09.2024 | 280,18 | 281,00 | 272,71 | 272,78 | -5,49% | 13.690.164,00 |
| 23.09.2024 | 284,90 | 288,88 | 284,62 | 288,63 | 1,36% | 6.505.632,00 |
| 20.09.2024 | 285,50 | 287,00 | 283,25 | 284,77 | -0,16% | 27.810.925,00 |
| 19.09.2024 | 291,09 | 291,48 | 282,87 | 285,24 | -1,12% | 10.382.069,00 |
| 18.09.2024 | 291,84 | 292,02 | 288,13 | 288,48 | -1,06% | 5.889.996,00 |
| 17.09.2024 | 290,90 | 293,07 | 290,08 | 291,56 | 0,37% | 5.135.913,00 |
| 16.09.2024 | 288,05 | 290,90 | 287,74 | 290,48 | 1,09% | 4.458.865,00 |
| 13.09.2024 | 286,49 | 288,74 | 285,55 | 287,35 | 0,69% | 4.987.643,00 |
| 12.09.2024 | 284,00 | 286,00 | 281,47 | 285,37 | 0,50% | 4.161.170,00 |
| 11.09.2024 | 285,02 | 285,17 | 278,30 | 283,96 | -0,48% | 6.281.968,00 |
| 10.09.2024 | 285,93 | 286,40 | 283,57 | 285,34 | -0,09% | 5.314.413,00 |
| 09.09.2024 | 282,09 | 286,97 | 281,65 | 285,61 | 2,23% | 10.933.862,00 |
| 06.09.2024 | 277,77 | 280,28 | 277,43 | 279,37 | 0,27% | 7.187.805,00 |
| 05.09.2024 | 281,00 | 281,50 | 277,41 | 278,62 | -0,67% | 6.447.539,00 |
| 04.09.2024 | 278,71 | 281,64 | 278,70 | 280,49 | 0,70% | 6.107.450,00 |
| 03.09.2024 | 276,37 | 282,09 | 276,37 | 278,54 | 0,79% | 7.278.250,00 |
| 30.08.2024 | 275,00 | 276,99 | 274,26 | 276,37 | 0,75% | 6.296.089,00 |
| 29.08.2024 | 270,98 | 275,99 | 270,45 | 274,32 | 1,91% | 5.565.085,00 |
| 28.08.2024 | 271,16 | 271,98 | 267,67 | 269,19 | -0,57% | 5.455.098,00 |
| 27.08.2024 | 268,52 | 270,95 | 267,89 | 270,72 | 0,94% | 6.594.067,00 |
| 26.08.2024 | 267,72 | 270,37 | 267,67 | 268,21 | 0,29% | 4.612.181,00 |
| 23.08.2024 | 268,70 | 269,21 | 265,31 | 267,44 | -0,19% | 3.697.448,00 |
| 22.08.2024 | 268,94 | 269,50 | 266,57 | 267,94 | -0,10% | 4.425.444,00 |
| 21.08.2024 | 268,56 | 269,27 | 267,39 | 268,20 | 0,06% | 6.639.748,00 |
| 20.08.2024 | 267,00 | 268,04 | 265,78 | 268,04 | 0,59% | 6.803.575,00 |
| 19.08.2024 | 267,42 | 268,31 | 265,23 | 266,47 | -0,34% | 6.555.945,00 |
| 16.08.2024 | 266,85 | 268,44 | 265,39 | 267,38 | 0,22% | 5.111.080,00 |
| 15.08.2024 | 262,84 | 267,39 | 262,84 | 266,80 | 2,17% | 7.397.780,00 |
| 14.08.2024 | 260,87 | 261,50 | 258,74 | 261,14 | 0,39% | 8.552.272,00 |
| 13.08.2024 | 260,13 | 261,68 | 259,27 | 260,13 | 0,09% | 12.005.746,00 |
| 12.08.2024 | 260,50 | 261,60 | 259,24 | 259,89 | 0,05% | 26.769.518,00 |
| 09.08.2024 | 259,17 | 261,52 | 259,01 | 259,76 | -0,03% | 7.228.127,00 |
| 08.08.2024 | 258,13 | 260,45 | 257,92 | 259,83 | 1,29% | 8.223.667,00 |
| 07.08.2024 | 259,66 | 262,03 | 256,31 | 256,52 | -0,67% | 12.908.578,00 |
| 06.08.2024 | 256,50 | 260,49 | 255,77 | 258,26 | 0,71% | 21.586.816,00 |
| 05.08.2024 | 261,45 | 262,92 | 254,51 | 256,44 | -3,80% | 9.631.322,00 |
| 02.08.2024 | 263,83 | 267,96 | 262,88 | 266,58 | 0,24% | 7.017.857,00 |
| 01.08.2024 | 266,33 | 267,00 | 264,18 | 265,93 | 0,10% | 7.269.671,00 |
| 31.07.2024 | 264,54 | 266,36 | 264,25 | 265,67 | 0,98% | 7.642.547,00 |
| 30.07.2024 | 263,23 | 264,30 | 261,01 | 263,10 | 0,57% | 5.941.775,00 |
| 29.07.2024 | 260,32 | 262,70 | 258,58 | 261,60 | 0,82% | 6.068.109,00 |
| 26.07.2024 | 255,59 | 261,20 | 255,59 | 259,46 | 2,25% | 7.062.213,00 |
| 25.07.2024 | 255,39 | 258,22 | 252,70 | 253,74 | -0,17% | 8.573.282,00 |
| 24.07.2024 | 256,07 | 257,20 | 253,13 | 254,17 | -4,01% | 13.065.893,00 |
| 23.07.2024 | 267,53 | 267,70 | 263,86 | 264,79 | -1,09% | 8.109.209,00 |
| 22.07.2024 | 267,23 | 268,40 | 265,02 | 267,71 | 0,85% | 5.313.610,00 |
| 19.07.2024 | 270,32 | 270,95 | 264,31 | 265,46 | -1,37% | 6.839.933,00 |
| 18.07.2024 | 272,29 | 273,62 | 268,55 | 269,15 | -1,30% | 5.550.804,00 |
| 17.07.2024 | 268,44 | 272,91 | 268,24 | 272,70 | 1,28% | 5.324.662,00 |
| 16.07.2024 | 268,52 | 270,21 | 267,37 | 269,25 | 0,30% | 7.869.921,00 |
| 15.07.2024 | 265,67 | 269,24 | 265,25 | 268,45 | 1,02% | 6.845.211,00 |
| 12.07.2024 | 264,34 | 267,39 | 263,66 | 265,74 | 1,22% | 6.627.767,00 |
| 11.07.2024 | 262,13 | 263,63 | 260,76 | 262,55 | -0,17% | 8.805.194,00 |
| 10.07.2024 | 259,12 | 263,48 | 258,51 | 263,00 | -0,92% | 9.635.466,00 |
| 09.07.2024 | 267,00 | 267,55 | 263,92 | 265,44 | -0,36% | 6.432.808,00 |
| 08.07.2024 | 270,25 | 271,44 | 265,97 | 266,40 | -1,46% | 8.561.140,00 |
| 05.07.2024 | 269,00 | 270,55 | 268,24 | 270,36 | 0,51% | 7.986.435,00 |
| 03.07.2024 | 269,07 | 269,75 | 268,15 | 268,99 | 0,28% | 5.017.760,00 |
| 02.07.2024 | 263,24 | 268,23 | 262,40 | 268,23 | 1,90% | 8.697.811,00 |
| 01.07.2024 | 263,79 | 265,77 | 261,30 | 263,24 | 0,29% | 7.955.766,00 |
| 28.06.2024 | 267,20 | 268,60 | 261,25 | 262,47 | -1,55% | 13.957.270,00 |
| 27.06.2024 | 268,51 | 270,59 | 266,50 | 266,59 | -2,56% | 10.529.083,00 |
| 26.06.2024 | 272,91 | 274,46 | 271,75 | 273,60 | 0,03% | 12.171.987,00 |
| 25.06.2024 | 276,85 | 277,93 | 273,53 | 273,53 | -1,00% | 19.897.651,00 |
| 24.06.2024 | 275,32 | 280,39 | 275,27 | 276,30 | 0,39% | 24.149.627,00 |
| 21.06.2024 | 277,17 | 277,54 | 274,58 | 275,22 | -0,58% | 14.790.151,00 |
| 20.06.2024 | 273,19 | 278,04 | 273,10 | 276,82 | 1,17% | 10.164.364,00 |
| 18.06.2024 | 271,30 | 273,90 | 271,30 | 273,62 | 0,90% | 6.707.460,00 |
| 17.06.2024 | 269,00 | 271,83 | 269,00 | 271,17 | 0,19% | 9.258.209,00 |
| 14.06.2024 | 270,10 | 271,55 | 269,27 | 270,66 | -0,20% | 8.537.260,00 |
| 13.06.2024 | 270,32 | 271,86 | 269,32 | 271,19 | 0,32% | 7.361.158,00 |
| 12.06.2024 | 276,77 | 277,60 | 269,90 | 270,32 | -1,58% | 7.536.636,00 |
| 11.06.2024 | 274,54 | 274,86 | 272,22 | 274,67 | -0,13% | 6.244.586,00 |
| 10.06.2024 | 278,14 | 278,56 | 273,38 | 275,04 | -1,30% | 5.214.002,00 |
| 07.06.2024 | 277,71 | 280,33 | 276,86 | 278,67 | 0,59% | 4.515.795,00 |
| 06.06.2024 | 274,80 | 277,15 | 274,08 | 277,04 | 0,93% | 4.862.378,00 |
| 05.06.2024 | 273,53 | 274,93 | 272,02 | 274,50 | 0,76% | 5.368.674,00 |
| 04.06.2024 | 269,63 | 272,99 | 269,31 | 272,42 | 0,75% | 4.188.515,00 |
| 03.06.2024 | 273,09 | 273,13 | 268,06 | 270,38 | -0,76% | 4.838.782,00 |
| 31.05.2024 | 271,44 | 272,76 | 269,01 | 272,46 | 0,43% | 8.909.985,00 |
| 30.05.2024 | 268,70 | 271,64 | 268,31 | 271,30 | 0,91% | 4.903.071,00 |
| 29.05.2024 | 269,00 | 271,14 | 268,26 | 268,86 | -0,78% | 5.469.713,00 |
| 28.05.2024 | 274,23 | 274,46 | 270,23 | 270,98 | -1,28% | 6.212.455,00 |