312,950$
-1,39%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 316,05 | 317,69 | 312,30 | 317,36 | -0,76% | 4.275,00 |
| 05.03.2026 | 319,33 | 322,80 | 314,77 | 319,80 | -0,21% | 4.275,00 |
| 04.03.2026 | 321,44 | 325,77 | 319,80 | 320,47 | -0,11% | 5.236.372,00 |
| 03.03.2026 | 315,80 | 322,04 | 314,35 | 320,83 | 0,10% | 5.452.793,00 |
| 02.03.2026 | 315,50 | 322,60 | 314,60 | 320,51 | 0,12% | 6.661.887,00 |
| 27.02.2026 | 314,46 | 320,23 | 311,95 | 320,14 | 1,09% | 12.380.419,00 |
| 26.02.2026 | 314,48 | 319,42 | 313,94 | 316,70 | 1,19% | 8.701.587,00 |
| 25.02.2026 | 308,55 | 313,94 | 308,25 | 312,99 | 1,88% | 7.611.710,00 |
| 24.02.2026 | 305,50 | 309,27 | 303,08 | 307,22 | 0,23% | 9.115.270,00 |
| 23.02.2026 | 319,04 | 320,52 | 304,70 | 306,52 | -4,50% | 13.024.937,00 |
| 20.02.2026 | 318,11 | 322,35 | 317,82 | 320,95 | 0,63% | 6.831.437,00 |
| 19.02.2026 | 317,49 | 320,20 | 315,73 | 318,93 | -0,43% | 5.967.559,00 |
| 18.02.2026 | 319,50 | 322,28 | 316,72 | 320,30 | 0,25% | 7.092.280,00 |
| 17.02.2026 | 314,41 | 321,38 | 314,41 | 319,50 | 1,73% | 8.591.680,00 |
| 13.02.2026 | 323,83 | 326,48 | 312,82 | 314,08 | -3,12% | 11.653.917,00 |
| 12.02.2026 | 328,89 | 332,24 | 324,00 | 324,18 | -1,54% | 9.392.613,00 |
| 11.02.2026 | 326,92 | 331,04 | 326,42 | 329,24 | 0,33% | 8.264.294,00 |
| 10.02.2026 | 324,71 | 329,88 | 324,55 | 328,17 | 0,80% | 5.801.843,00 |
| 09.02.2026 | 330,76 | 332,82 | 323,62 | 325,58 | -1,81% | 8.513.414,00 |
| 06.02.2026 | 331,78 | 335,13 | 327,10 | 331,58 | 0,74% | 7.798.819,00 |
| 05.02.2026 | 333,00 | 337,59 | 328,82 | 329,13 | -0,25% | 8.339.033,00 |
| 04.02.2026 | 327,11 | 331,31 | 324,42 | 329,95 | -1,17% | 8.472.261,00 |
| 03.02.2026 | 324,83 | 334,69 | 324,11 | 333,84 | 0,00% | 17.646,00 |
| 02.02.2026 | 324,83 | 334,69 | 324,11 | 333,84 | 3,73% | 8.502.426,00 |
| 30.01.2026 | 332,22 | 333,00 | 321,60 | 321,83 | -3,00% | 11.199.090,00 |
| 29.01.2026 | 330,00 | 333,36 | 323,51 | 331,80 | 1,47% | 10.214.234,00 |
| 28.01.2026 | 326,73 | 328,39 | 324,88 | 326,98 | 0,53% | 8.105.960,00 |
| 27.01.2026 | 328,48 | 328,93 | 324,91 | 325,26 | -0,98% | 6.365.803,00 |
| 26.01.2026 | 328,00 | 332,00 | 325,03 | 328,49 | 0,71% | 7.540.150,00 |
| 23.01.2026 | 325,86 | 327,80 | 324,62 | 326,18 | -0,06% | 5.667.908,00 |
| 22.01.2026 | 326,46 | 328,39 | 324,00 | 326,36 | 0,33% | 6.938.702,00 |
| 21.01.2026 | 326,43 | 328,67 | 323,00 | 325,28 | -0,17% | 8.974.643,00 |
| 20.01.2026 | 322,23 | 328,32 | 321,56 | 325,82 | -0,13% | 8.279.909,00 |
| 19.01.2026 | 325,17 | 327,67 | 325,06 | 326,24 | -0,63% | - |
| 16.01.2026 | 326,78 | 329,25 | 325,40 | 328,30 | 0,17% | 8.341.619,00 |
| 15.01.2026 | 329,33 | 331,69 | 326,37 | 327,75 | -0,43% | 8.587.654,00 |
| 14.01.2026 | 328,66 | 329,90 | 323,94 | 329,17 | 0,39% | 9.232.125,00 |
| 13.01.2026 | 337,24 | 337,52 | 323,83 | 327,88 | -4,46% | 20.338.192,00 |
| 12.01.2026 | 342,89 | 346,51 | 337,32 | 343,20 | -1,88% | 13.226.308,00 |
| 09.01.2026 | 352,23 | 354,70 | 349,16 | 349,77 | -0,70% | 4.851.752,00 |
| 08.01.2026 | 354,35 | 356,35 | 349,50 | 352,23 | -1,03% | 6.308.411,00 |
| 07.01.2026 | 355,85 | 358,28 | 354,51 | 355,88 | -0,47% | 6.310.548,00 |
| 06.01.2026 | 353,68 | 358,62 | 352,00 | 357,56 | 1,06% | 6.718.219,00 |
| 05.01.2026 | 344,49 | 357,54 | 344,05 | 353,80 | 2,11% | 7.585.310,00 |
| 02.01.2026 | 349,87 | 350,05 | 343,48 | 346,48 | -1,21% | 5.403.770,00 |
| 31.12.2025 | 353,65 | 355,20 | 350,69 | 350,71 | -0,82% | 3.503.151,00 |
| 30.12.2025 | 354,00 | 354,87 | 352,66 | 353,62 | -0,28% | 3.366.487,00 |
| 29.12.2025 | 355,49 | 356,55 | 353,80 | 354,61 | -0,11% | 3.989.891,00 |
| 26.12.2025 | 355,00 | 356,73 | 353,71 | 355,00 | -0,04% | 2.016.968,00 |
| 24.12.2025 | 353,38 | 355,99 | 353,01 | 355,14 | 0,50% | 2.023.556,00 |
| 23.12.2025 | 352,00 | 356,38 | 352,00 | 353,38 | 0,37% | 3.703.221,00 |
| 22.12.2025 | 350,00 | 353,44 | 349,59 | 352,09 | 0,81% | 5.043.517,00 |
| 19.12.2025 | 346,05 | 349,91 | 346,05 | 349,25 | 0,94% | 18.623.948,00 |
| 18.12.2025 | 345,17 | 347,53 | 344,27 | 346,01 | 0,46% | 6.805.017,00 |
| 17.12.2025 | 345,55 | 347,79 | 343,68 | 344,41 | -0,20% | 7.263.538,00 |
| 16.12.2025 | 346,00 | 347,62 | 343,72 | 345,11 | -0,51% | 7.269.268,00 |
| 15.12.2025 | 347,83 | 348,45 | 343,83 | 346,89 | -0,27% | 7.004.647,00 |
| 12.12.2025 | 348,00 | 349,84 | 345,97 | 347,83 | 0,64% | 6.942.265,00 |
| 11.12.2025 | 332,60 | 347,32 | 330,06 | 345,63 | 6,11% | 12.953.584,00 |
| 10.12.2025 | 326,64 | 328,76 | 325,30 | 325,73 | -0,24% | 5.467.541,00 |
| 09.12.2025 | 326,61 | 328,23 | 325,07 | 326,50 | -0,10% | 4.325.416,00 |
| 08.12.2025 | 329,88 | 331,34 | 324,71 | 326,84 | -1,33% | 6.059.427,00 |
| 05.12.2025 | 326,83 | 334,11 | 326,40 | 331,24 | 1,27% | 5.266.948,00 |
| 04.12.2025 | 331,28 | 332,38 | 324,28 | 327,10 | -0,76% | 6.277.498,00 |
| 03.12.2025 | 329,61 | 332,35 | 329,35 | 329,61 | 0,00% | 6.296.657,00 |
| 02.12.2025 | 331,45 | 332,80 | 327,21 | 329,62 | -0,23% | 8.201.871,00 |
| 01.12.2025 | 332,94 | 333,30 | 330,14 | 330,39 | -1,21% | 7.082.250,00 |
| 28.11.2025 | 333,43 | 335,02 | 332,00 | 334,44 | 0,19% | 4.586.242,00 |
| 26.11.2025 | 334,53 | 335,71 | 333,05 | 333,79 | -0,22% | 4.309.894,00 |
| 25.11.2025 | 328,90 | 336,06 | 328,90 | 334,53 | 1,59% | 5.854.254,00 |
| 24.11.2025 | 329,24 | 330,73 | 326,00 | 329,30 | 0,40% | 9.337.124,00 |
| 21.11.2025 | 325,38 | 331,08 | 324,29 | 327,98 | 1,30% | 8.929.964,00 |
| 20.11.2025 | 324,12 | 328,40 | 323,14 | 323,77 | -0,11% | 6.510.309,00 |
| 19.11.2025 | 321,52 | 324,57 | 319,87 | 324,12 | 0,92% | 7.066.730,00 |
| 18.11.2025 | 324,50 | 325,00 | 318,00 | 321,18 | -1,40% | 9.170.422,00 |
| 17.11.2025 | 331,16 | 333,36 | 324,93 | 325,75 | -1,29% | 6.494.770,00 |
| 14.11.2025 | 335,89 | 336,08 | 329,03 | 330,02 | -1,80% | 6.422.317,00 |
| 13.11.2025 | 339,04 | 341,46 | 335,60 | 336,08 | -0,83% | 4.961.710,00 |
| 12.11.2025 | 338,25 | 344,26 | 337,40 | 338,88 | -0,01% | 6.389.575,00 |
| 11.11.2025 | 335,50 | 339,09 | 333,20 | 338,92 | 1,22% | 4.453.262,00 |
| 10.11.2025 | 336,65 | 338,68 | 334,32 | 334,85 | -0,35% | 5.295.841,00 |
| 07.11.2025 | 336,73 | 338,29 | 334,85 | 336,02 | -0,28% | 5.318.383,00 |
| 06.11.2025 | 338,59 | 338,65 | 333,71 | 336,96 | -0,91% | 8.507.904,00 |
| 05.11.2025 | 340,13 | 342,11 | 336,36 | 340,04 | -0,08% | 4.984.599,00 |
| 04.11.2025 | 336,48 | 340,32 | 334,25 | 340,30 | 1,01% | 5.920.151,00 |
| 03.11.2025 | 341,12 | 341,21 | 334,82 | 336,90 | -1,13% | 5.537.953,00 |
| 31.10.2025 | 342,08 | 343,00 | 338,17 | 340,74 | -1,24% | 7.301.556,00 |
| 30.10.2025 | 342,22 | 349,72 | 341,79 | 345,03 | 1,10% | 6.411.843,00 |
| 29.10.2025 | 346,00 | 350,98 | 339,00 | 341,28 | -1,62% | 8.361.652,00 |
| 28.10.2025 | 348,58 | 349,89 | 346,50 | 346,90 | -0,26% | 7.445.361,00 |
| 27.10.2025 | 349,00 | 349,52 | 345,01 | 347,82 | 0,13% | 5.400.264,00 |
| 24.10.2025 | 348,20 | 349,08 | 345,32 | 347,38 | 0,41% | 3.576.694,00 |
| 23.10.2025 | 346,20 | 347,15 | 344,46 | 345,96 | 0,17% | 7.217.225,00 |
| 22.10.2025 | 347,82 | 348,17 | 344,50 | 345,36 | 0,28% | 5.074.406,00 |
| 21.10.2025 | 341,90 | 344,96 | 338,94 | 344,41 | 0,00% | 77.964,00 |
| 20.10.2025 | 341,90 | 344,96 | 338,94 | 344,41 | 0,74% | 4.665.032,00 |
| 17.10.2025 | 337,77 | 343,45 | 337,00 | 341,89 | 1,94% | 6.267.130,00 |
| 16.10.2025 | 345,00 | 345,69 | 334,17 | 335,40 | -2,98% | 6.241.506,00 |
| 15.10.2025 | 348,38 | 350,08 | 344,00 | 345,69 | -0,77% | 3.778.198,00 |
| 14.10.2025 | 341,00 | 350,01 | 340,22 | 348,38 | 1,48% | 5.731.348,00 |