317,208$
-0,16%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 315,95 | 317,97 | 313,35 | 317,22 | -0,15% | 7.504.470,00 |
| 20.12.2024 | 313,57 | 320,00 | 312,28 | 317,71 | 0,90% | 24.387.016,00 |
| 19.12.2024 | 312,00 | 316,87 | 311,23 | 314,88 | 1,65% | 8.317.119,00 |
| 18.12.2024 | 318,96 | 321,61 | 309,56 | 309,78 | -2,68% | 10.479.177,00 |
| 17.12.2024 | 315,82 | 318,84 | 315,14 | 318,30 | 0,76% | 8.844.349,00 |
| 16.12.2024 | 314,74 | 317,56 | 314,10 | 315,89 | 0,37% | 6.562.510,00 |
| 13.12.2024 | 315,83 | 316,95 | 314,34 | 314,74 | 0,16% | 4.682.543,00 |
| 12.12.2024 | 314,48 | 315,55 | 313,43 | 314,23 | 0,14% | 3.218.540,00 |
| 11.12.2024 | 313,05 | 315,55 | 311,22 | 313,79 | 0,45% | 4.321.824,00 |
| 10.12.2024 | 307,78 | 312,98 | 306,64 | 312,38 | 1,32% | 4.539.827,00 |
| 09.12.2024 | 311,75 | 313,01 | 307,64 | 308,30 | -0,87% | 5.785.297,00 |
| 06.12.2024 | 308,87 | 312,56 | 308,80 | 311,01 | 0,62% | 4.302.851,00 |
| 05.12.2024 | 309,98 | 311,09 | 308,83 | 309,08 | -0,26% | 5.200.052,00 |
| 04.12.2024 | 312,35 | 312,85 | 308,80 | 309,90 | -0,99% | 5.981.759,00 |
| 03.12.2024 | 317,05 | 317,32 | 312,77 | 313,01 | -1,15% | 5.009.907,00 |
| 02.12.2024 | 316,67 | 317,42 | 313,71 | 316,65 | 0,50% | 5.597.635,00 |
| 29.11.2024 | 314,29 | 316,25 | 313,70 | 315,08 | 0,12% | 3.853.281,00 |
| 27.11.2024 | 310,77 | 316,37 | 309,49 | 314,70 | 0,92% | 5.204.318,00 |
| 26.11.2024 | 314,08 | 314,50 | 311,54 | 311,82 | -0,44% | 7.071.592,00 |
| 25.11.2024 | 311,86 | 313,66 | 309,86 | 313,19 | 1,06% | 14.189.302,00 |
| 22.11.2024 | 307,97 | 311,59 | 307,90 | 309,92 | 0,01% | 5.919.518,00 |
| 21.11.2024 | 307,30 | 310,92 | 306,65 | 309,90 | 0,82% | 5.696.494,00 |
| 20.11.2024 | 311,86 | 312,29 | 306,22 | 307,39 | -1,43% | 6.350.282,00 |
| 19.11.2024 | 309,83 | 312,23 | 308,51 | 311,85 | -0,10% | 4.885.860,00 |
| 18.11.2024 | 309,54 | 312,41 | 308,70 | 312,16 | 0,81% | 4.585.944,00 |
| 15.11.2024 | 307,56 | 310,72 | 306,66 | 309,64 | 0,45% | 5.106.284,00 |
| 14.11.2024 | 309,34 | 311,29 | 307,83 | 308,25 | -0,40% | 4.415.788,00 |
| 13.11.2024 | 309,61 | 310,95 | 307,84 | 309,48 | -0,12% | 4.046.544,00 |
| 12.11.2024 | 309,21 | 310,55 | 308,11 | 309,85 | -0,34% | 4.616.616,00 |
| 11.11.2024 | 310,05 | 312,44 | 309,30 | 310,92 | 0,99% | 4.674.088,00 |
| 08.11.2024 | 306,89 | 311,15 | 305,69 | 307,87 | 0,68% | 6.240.616,00 |
| 07.11.2024 | 307,50 | 307,63 | 304,42 | 305,80 | -0,52% | 6.237.348,00 |
| 06.11.2024 | 306,32 | 309,00 | 302,82 | 307,40 | 4,81% | 10.320.476,00 |
| 05.11.2024 | 291,71 | 294,78 | 291,58 | 293,29 | 0,49% | 3.753.721,00 |
| 04.11.2024 | 291,55 | 293,15 | 290,76 | 291,85 | 0,38% | 4.240.536,00 |
| 01.11.2024 | 288,49 | 292,67 | 287,19 | 290,74 | 0,31% | 5.471.088,00 |
| 31.10.2024 | 292,09 | 296,34 | 289,62 | 289,85 | -0,11% | 7.950.228,00 |
| 30.10.2024 | 292,34 | 295,78 | 288,33 | 290,16 | 2,94% | 9.606.784,00 |
| 29.10.2024 | 284,27 | 285,70 | 281,35 | 281,88 | -0,81% | 7.534.759,00 |
| 28.10.2024 | 282,04 | 284,64 | 281,53 | 284,19 | 0,87% | 4.306.240,00 |
| 25.10.2024 | 284,00 | 285,09 | 280,78 | 281,73 | -0,53% | 4.464.561,00 |
| 24.10.2024 | 282,39 | 283,62 | 281,73 | 283,22 | -0,19% | 4.680.151,00 |
| 23.10.2024 | 286,04 | 286,05 | 283,53 | 283,76 | -0,36% | 5.249.255,00 |
| 22.10.2024 | 285,05 | 286,53 | 283,53 | 284,79 | -0,72% | 5.736.450,00 |
| 21.10.2024 | 289,60 | 290,44 | 286,33 | 286,85 | -1,30% | 6.313.148,00 |
| 18.10.2024 | 289,92 | 291,04 | 288,08 | 290,62 | 0,08% | 5.350.923,00 |
| 17.10.2024 | 288,57 | 290,93 | 287,61 | 290,39 | 1,00% | 8.815.841,00 |
| 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 |