343,091$
-2,25%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 351,38 | 352,62 | 340,20 | 343,22 | -2,21% | 5.439.655,00 |
| 04.09.2025 | 350,73 | 352,63 | 349,15 | 350,99 | 0,03% | 4.323.973,00 |
| 03.09.2025 | 349,27 | 350,89 | 347,26 | 350,87 | 0,23% | 4.176.415,00 |
| 02.09.2025 | 349,31 | 350,17 | 346,08 | 350,07 | -0,49% | 4.940.539,00 |
| 29.08.2025 | 350,46 | 352,63 | 349,00 | 351,78 | 0,55% | 3.671.901,00 |
| 28.08.2025 | 350,60 | 351,04 | 348,60 | 349,86 | -0,14% | 4.987.541,00 |
| 27.08.2025 | 350,71 | 353,42 | 349,84 | 350,35 | -0,24% | 5.531.127,00 |
| 26.08.2025 | 348,69 | 353,40 | 347,45 | 351,18 | 0,68% | 5.876.224,00 |
| 25.08.2025 | 349,61 | 350,72 | 347,50 | 348,82 | -0,35% | 8.020.043,00 |
| 22.08.2025 | 345,22 | 351,20 | 345,22 | 350,04 | 1,85% | 4.973.223,00 |
| 21.08.2025 | 342,89 | 344,52 | 339,72 | 343,69 | -0,07% | 6.073.857,00 |
| 20.08.2025 | 343,40 | 347,44 | 342,85 | 343,93 | 0,43% | 5.834.366,00 |
| 19.08.2025 | 342,56 | 346,34 | 341,89 | 342,45 | -0,08% | 4.457.201,00 |
| 18.08.2025 | 343,84 | 345,73 | 340,95 | 342,74 | -0,50% | 3.999.572,00 |
| 15.08.2025 | 346,25 | 348,36 | 342,86 | 344,47 | -0,30% | 4.946.616,00 |
| 14.08.2025 | 342,94 | 346,08 | 341,67 | 345,49 | 0,86% | 6.224.008,00 |
| 13.08.2025 | 336,98 | 343,48 | 336,78 | 342,55 | 1,73% | 5.693.362,00 |
| 12.08.2025 | 336,41 | 338,65 | 334,81 | 336,74 | 0,25% | 5.684.596,00 |
| 11.08.2025 | 336,73 | 337,86 | 334,51 | 335,90 | -0,26% | 5.715.795,00 |
| 08.08.2025 | 333,68 | 337,38 | 332,73 | 336,78 | 1,41% | 6.073.868,00 |
| 07.08.2025 | 341,43 | 342,15 | 328,70 | 332,09 | -2,25% | 8.797.064,00 |
| 06.08.2025 | 338,30 | 341,43 | 335,43 | 339,74 | 0,68% | 5.944.108,00 |
| 05.08.2025 | 342,15 | 342,46 | 335,55 | 337,43 | -1,38% | 7.295.564,00 |
| 04.08.2025 | 341,70 | 344,38 | 340,00 | 342,15 | 0,83% | 7.335.286,00 |
| 01.08.2025 | 344,10 | 346,17 | 338,10 | 339,35 | -1,77% | 8.658.670,00 |
| 31.07.2025 | 348,93 | 352,82 | 345,09 | 345,47 | -1,55% | 8.641.733,00 |
| 30.07.2025 | 351,70 | 356,62 | 347,23 | 350,91 | -0,11% | 12.129.680,00 |
| 29.07.2025 | 356,29 | 358,32 | 350,81 | 351,29 | -1,18% | 7.402.324,00 |
| 28.07.2025 | 356,38 | 358,32 | 354,73 | 355,47 | -0,44% | 3.920.959,00 |
| 25.07.2025 | 354,00 | 357,65 | 353,01 | 357,04 | 0,87% | 3.915.781,00 |
| 24.07.2025 | 354,82 | 357,18 | 353,86 | 353,97 | -0,37% | 5.887.647,00 |
| 23.07.2025 | 353,00 | 355,78 | 351,21 | 355,29 | 0,97% | 4.385.600,00 |
| 22.07.2025 | 351,10 | 354,48 | 350,20 | 351,86 | 0,26% | 4.614.217,00 |
| 21.07.2025 | 349,06 | 353,65 | 348,40 | 350,94 | 0,54% | 5.216.269,00 |
| 18.07.2025 | 349,50 | 349,50 | 347,16 | 349,05 | -0,22% | 4.927.644,00 |
| 17.07.2025 | 350,00 | 351,37 | 348,48 | 349,81 | -0,03% | 4.747.460,00 |
| 16.07.2025 | 347,29 | 350,67 | 345,80 | 349,90 | 0,83% | 5.544.214,00 |
| 15.07.2025 | 348,12 | 350,21 | 346,76 | 347,02 | -0,99% | 4.891.719,00 |
| 14.07.2025 | 347,39 | 351,97 | 345,01 | 350,50 | 0,74% | 5.599.263,00 |
| 11.07.2025 | 352,51 | 353,81 | 344,39 | 347,93 | -2,23% | 7.580.157,00 |
| 10.07.2025 | 356,83 | 357,62 | 353,45 | 355,88 | -0,53% | 6.121.637,00 |
| 09.07.2025 | 355,07 | 357,76 | 353,75 | 357,76 | 0,91% | 7.297.087,00 |
| 08.07.2025 | 356,68 | 358,27 | 353,25 | 354,55 | -0,59% | 6.966.793,00 |
| 07.07.2025 | 358,92 | 359,66 | 354,49 | 356,64 | -0,62% | 5.138.011,00 |
| 03.07.2025 | 354,59 | 359,00 | 353,61 | 358,86 | 1,31% | 3.702.810,00 |
| 02.07.2025 | 354,60 | 356,36 | 350,00 | 354,22 | -0,35% | 5.131.422,00 |
| 01.07.2025 | 353,82 | 357,00 | 351,42 | 355,47 | 0,12% | 6.653.409,00 |
| 30.06.2025 | 349,35 | 355,61 | 349,06 | 355,05 | 1,85% | 7.080.119,00 |
| 27.06.2025 | 346,59 | 352,01 | 345,66 | 348,61 | 0,75% | 6.601.921,00 |
| 26.06.2025 | 343,77 | 346,91 | 342,03 | 346,03 | 0,22% | 8.829.456,00 |
| 25.06.2025 | 350,45 | 351,29 | 345,26 | 345,26 | -1,81% | 6.836.286,00 |
| 24.06.2025 | 351,52 | 354,56 | 347,92 | 351,63 | 2,29% | 10.171.951,00 |
| 23.06.2025 | 337,50 | 344,30 | 335,63 | 343,75 | 1,53% | 7.553.346,00 |
| 20.06.2025 | 338,51 | 340,00 | 334,92 | 338,57 | -0,53% | 19.332.082,00 |
| 18.06.2025 | 357,85 | 358,48 | 338,04 | 340,38 | -4,88% | 15.008.618,00 |
| 17.06.2025 | 353,49 | 359,60 | 353,32 | 357,84 | 0,66% | 5.559.643,00 |
| 16.06.2025 | 356,49 | 360,22 | 354,33 | 355,48 | 0,75% | 7.234.665,00 |
| 13.06.2025 | 361,51 | 363,01 | 345,00 | 352,85 | -4,99% | 14.181.686,00 |
| 12.06.2025 | 372,23 | 374,17 | 369,55 | 371,40 | -0,51% | 4.874.007,00 |
| 11.06.2025 | 370,00 | 375,51 | 369,38 | 373,31 | 0,70% | 5.562.874,00 |
| 10.06.2025 | 367,00 | 371,44 | 366,68 | 370,70 | 1,10% | 4.109.266,00 |
| 09.06.2025 | 369,79 | 369,79 | 362,05 | 366,66 | -0,96% | 5.000.275,00 |
| 06.06.2025 | 369,01 | 371,00 | 367,55 | 370,22 | 0,94% | 5.008.493,00 |
| 05.06.2025 | 370,00 | 371,00 | 365,93 | 366,77 | -0,33% | 6.884.638,00 |
| 04.06.2025 | 366,71 | 369,66 | 366,31 | 368,00 | 0,58% | 4.202.306,00 |
| 03.06.2025 | 364,58 | 366,88 | 361,50 | 365,86 | 0,15% | 5.221.424,00 |
| 02.06.2025 | 362,77 | 365,46 | 359,96 | 365,32 | 0,04% | 3.845.997,00 |
| 30.05.2025 | 361,35 | 367,04 | 361,35 | 365,19 | 0,77% | 8.726.858,00 |
| 29.05.2025 | 360,35 | 363,04 | 358,72 | 362,40 | 0,74% | 4.590.972,00 |
| 28.05.2025 | 359,34 | 360,91 | 358,04 | 359,73 | 0,12% | 3.299.041,00 |
| 27.05.2025 | 355,41 | 360,00 | 354,48 | 359,30 | 1,63% | 6.316.301,00 |
| 23.05.2025 | 353,75 | 356,00 | 352,22 | 353,54 | -1,24% | 5.346.050,00 |
| 22.05.2025 | 357,76 | 360,00 | 356,56 | 357,97 | -0,09% | 4.936.568,00 |
| 21.05.2025 | 363,72 | 365,99 | 358,08 | 358,30 | -2,33% | 6.125.536,00 |
| 20.05.2025 | 367,78 | 368,25 | 364,69 | 366,84 | -0,29% | 5.281.778,00 |
| 19.05.2025 | 363,02 | 369,15 | 362,32 | 367,90 | 0,76% | 5.081.519,00 |
| 16.05.2025 | 362,95 | 366,19 | 360,89 | 365,12 | 0,78% | 5.838.075,00 |
| 15.05.2025 | 356,89 | 363,73 | 356,67 | 362,30 | 1,64% | 5.826.126,00 |
| 14.05.2025 | 356,67 | 358,41 | 355,21 | 356,46 | 0,09% | 6.208.010,00 |
| 13.05.2025 | 355,52 | 358,87 | 354,58 | 356,14 | 0,08% | 5.406.243,00 |
| 12.05.2025 | 359,14 | 361,89 | 351,13 | 355,85 | 0,94% | 7.985.428,00 |
| 09.05.2025 | 351,83 | 353,80 | 350,67 | 352,54 | 0,36% | 3.086.734,00 |
| 08.05.2025 | 352,00 | 355,33 | 350,95 | 351,27 | 0,41% | 4.156.386,00 |
| 07.05.2025 | 348,70 | 351,15 | 347,21 | 349,85 | 0,62% | 5.454.135,00 |
| 06.05.2025 | 346,40 | 349,65 | 345,76 | 347,70 | -0,27% | 3.438.464,00 |
| 05.05.2025 | 347,00 | 351,05 | 346,12 | 348,64 | 0,30% | 3.865.342,00 |
| 02.05.2025 | 347,22 | 350,09 | 346,12 | 347,60 | 1,50% | 6.113.683,00 |
| 01.05.2025 | 345,58 | 345,72 | 340,12 | 342,45 | -0,88% | 5.849.940,00 |
| 30.04.2025 | 334,44 | 346,52 | 333,24 | 345,50 | 1,17% | 9.526.712,00 |
| 29.04.2025 | 338,50 | 342,27 | 336,46 | 341,52 | 1,19% | 5.519.533,00 |
| 28.04.2025 | 336,77 | 339,33 | 335,02 | 337,51 | 0,70% | 5.422.903,00 |
| 25.04.2025 | 334,76 | 336,36 | 332,17 | 335,17 | -0,16% | 4.452.757,00 |
| 24.04.2025 | 333,28 | 336,77 | 331,25 | 335,71 | 0,40% | 8.055.174,00 |
| 23.04.2025 | 337,24 | 341,25 | 333,20 | 334,37 | 0,90% | 8.906.235,00 |
| 22.04.2025 | 323,86 | 332,56 | 322,39 | 331,40 | 3,53% | 5.435.531,00 |
| 21.04.2025 | 328,50 | 329,15 | 316,65 | 320,10 | -2,89% | 6.362.425,00 |
| 17.04.2025 | 331,07 | 334,32 | 328,44 | 329,61 | -0,52% | 5.655.943,00 |
| 16.04.2025 | 335,00 | 337,22 | 328,86 | 331,33 | -1,33% | 5.850.819,00 |
| 15.04.2025 | 336,72 | 339,39 | 335,00 | 335,81 | 0,19% | 4.386.214,00 |
| 14.04.2025 | 336,41 | 339,61 | 333,14 | 335,18 | 0,53% | 125.326,00 |