348,430$
-0,59%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 350,49 | 353,32 | 347,48 | 348,53 | -0,56% | 6.924.127,00 |
| 20.02.2025 | 355,22 | 356,13 | 349,06 | 350,49 | -1,33% | 5.697.023,00 |
| 19.02.2025 | 356,02 | 357,15 | 354,18 | 355,23 | -0,42% | 4.152.269,00 |
| 18.02.2025 | 353,50 | 356,74 | 352,40 | 356,73 | -0,40% | 5.822.034,00 |
| 17.02.2025 | 355,92 | 358,46 | 355,81 | 358,17 | 1,23% | - |
| 14.02.2025 | 354,43 | 355,43 | 353,22 | 353,81 | -0,51% | 5.720.285,00 |
| 13.02.2025 | 353,13 | 356,08 | 350,73 | 355,63 | 1,18% | 4.279.581,00 |
| 12.02.2025 | 349,11 | 351,83 | 347,49 | 351,49 | 0,22% | 6.760.066,00 |
| 11.02.2025 | 348,63 | 352,12 | 346,25 | 350,72 | -0,15% | 5.154.783,00 |
| 10.02.2025 | 348,70 | 351,90 | 347,70 | 351,23 | 0,92% | 6.067.002,00 |
| 07.02.2025 | 348,00 | 350,75 | 347,21 | 348,02 | 0,16% | 4.261.612,00 |
| 06.02.2025 | 349,79 | 350,65 | 346,60 | 347,48 | -0,56% | 4.294.541,00 |
| 05.02.2025 | 346,00 | 349,48 | 345,25 | 349,44 | 1,24% | 4.939.090,00 |
| 04.02.2025 | 345,26 | 346,01 | 342,54 | 345,15 | -0,19% | 5.532.573,00 |
| 03.02.2025 | 339,25 | 346,00 | 339,24 | 345,82 | 1,18% | 8.004.548,00 |
| 31.01.2025 | 346,47 | 351,25 | 341,71 | 341,80 | -0,36% | 8.628.071,00 |
| 30.01.2025 | 339,77 | 344,44 | 339,00 | 343,05 | 2,13% | 8.081.262,00 |
| 29.01.2025 | 334,50 | 337,11 | 334,50 | 335,88 | 0,42% | 5.087.286,00 |
| 28.01.2025 | 334,50 | 337,83 | 332,89 | 334,48 | -0,02% | 5.999.623,00 |
| 27.01.2025 | 329,96 | 335,49 | 328,05 | 334,54 | 1,31% | 6.636.541,00 |
| 24.01.2025 | 328,02 | 331,08 | 327,80 | 330,20 | 0,61% | 4.327.755,00 |
| 23.01.2025 | 323,78 | 328,51 | 323,57 | 328,21 | 1,44% | 5.297.085,00 |
| 22.01.2025 | 324,55 | 325,74 | 322,38 | 323,56 | -0,02% | 5.026.478,00 |
| 21.01.2025 | 320,31 | 324,58 | 320,00 | 323,63 | 1,25% | 5.653.341,00 |
| 17.01.2025 | 317,50 | 320,59 | 316,71 | 319,62 | 0,75% | 5.805.810,00 |
| 16.01.2025 | 315,75 | 319,18 | 315,75 | 317,25 | 0,31% | 4.606.670,00 |
| 15.01.2025 | 313,17 | 317,19 | 313,13 | 316,28 | 2,33% | 5.222.278,00 |
| 14.01.2025 | 309,21 | 310,16 | 307,52 | 309,09 | 0,71% | 5.107.901,00 |
| 13.01.2025 | 305,06 | 306,92 | 303,84 | 306,92 | -0,26% | 9.568.727,00 |
| 10.01.2025 | 311,46 | 311,85 | 305,99 | 307,71 | -1,56% | 6.660.255,00 |
| 08.01.2025 | 311,00 | 314,04 | 310,21 | 312,60 | 0,30% | 5.161.601,00 |
| 07.01.2025 | 312,89 | 315,19 | 311,32 | 311,67 | -0,44% | 4.958.641,00 |
| 06.01.2025 | 315,00 | 315,39 | 312,07 | 313,04 | -0,59% | 6.567.336,00 |
| 03.01.2025 | 314,18 | 315,92 | 312,01 | 314,91 | 0,16% | 4.271.845,00 |
| 02.01.2025 | 317,52 | 319,68 | 312,41 | 314,40 | -0,52% | 5.373.059,00 |
| 31.12.2024 | 316,12 | 317,66 | 315,19 | 316,04 | 0,23% | 3.963.824,00 |
| 30.12.2024 | 314,68 | 317,11 | 313,23 | 315,31 | -1,05% | 3.478.763,00 |
| 27.12.2024 | 319,27 | 321,50 | 317,56 | 318,66 | -0,70% | 3.489.200,00 |
| 26.12.2024 | 319,85 | 321,45 | 319,46 | 320,91 | 0,08% | 2.856.059,00 |
| 24.12.2024 | 318,17 | 321,54 | 317,28 | 320,65 | 1,08% | 2.684.103,00 |
| 23.12.2024 | 315,65 | 317,97 | 313,35 | 317,22 | -0,15% | 7.984.610,00 |
| 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 |