322,224$
0,60%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 321,37 | 323,33 | 320,25 | 322,52 | 0,69% | 5.244.592,00 |
| 13.05.2026 | 323,79 | 325,42 | 319,80 | 320,31 | -1,87% | 7.950.446,00 |
| 12.05.2026 | 324,32 | 328,91 | 324,20 | 326,42 | 0,79% | 6.235.152,00 |
| 11.05.2026 | 319,00 | 325,18 | 318,01 | 323,86 | 1,59% | 9.586.163,00 |
| 08.05.2026 | 320,98 | 321,07 | 316,16 | 318,79 | -0,78% | 5.950.212,00 |
| 07.05.2026 | 319,54 | 323,69 | 319,54 | 321,28 | 0,78% | 7.186.066,00 |
| 06.05.2026 | 323,75 | 324,58 | 318,00 | 318,80 | -1,00% | 7.808.382,00 |
| 05.05.2026 | 325,11 | 325,58 | 319,64 | 322,03 | -1,47% | 5.893.197,00 |
| 04.05.2026 | 328,00 | 329,79 | 325,40 | 326,85 | -0,36% | 6.712.421,00 |
| 01.05.2026 | 332,88 | 335,85 | 327,92 | 328,03 | -0,55% | 6.726.071,00 |
| 30.04.2026 | 332,12 | 332,50 | 328,08 | 329,84 | -1,50% | 11.241.056,00 |
| 29.04.2026 | 336,40 | 341,98 | 333,79 | 334,86 | 8,26% | 16.658.561,00 |
| 28.04.2026 | 312,20 | 313,96 | 308,74 | 309,30 | -0,11% | 8.839.906,00 |
| 27.04.2026 | 307,51 | 310,82 | 306,06 | 309,65 | 0,07% | 6.261.475,00 |
| 24.04.2026 | 307,10 | 309,98 | 304,50 | 309,42 | 0,17% | 5.616.898,00 |
| 23.04.2026 | 310,50 | 312,20 | 305,01 | 308,88 | -0,77% | 7.274.986,00 |
| 22.04.2026 | 311,01 | 311,36 | 308,06 | 311,29 | 0,44% | 5.666.602,00 |
| 21.04.2026 | 314,01 | 316,89 | 308,82 | 309,94 | -1,27% | 6.806.871,00 |
| 20.04.2026 | 316,40 | 317,55 | 312,35 | 313,94 | -0,97% | 5.506.825,00 |
| 17.04.2026 | 316,60 | 319,44 | 315,18 | 317,02 | 0,61% | 8.082.341,00 |
| 16.04.2026 | 316,35 | 318,00 | 314,57 | 315,10 | -0,26% | 5.695.849,00 |
| 15.04.2026 | 313,00 | 316,73 | 311,52 | 315,91 | 1,46% | 4.831.444,00 |
| 14.04.2026 | 308,47 | 312,12 | 307,49 | 311,37 | 0,64% | 5.571.023,00 |
| 13.04.2026 | 303,93 | 309,75 | 302,34 | 309,39 | 1,65% | 6.787.248,00 |
| 10.04.2026 | 308,71 | 309,00 | 303,51 | 304,36 | -1,27% | 5.190.038,00 |
| 09.04.2026 | 308,00 | 309,58 | 303,59 | 308,29 | -0,22% | 4.811.480,00 |
| 08.04.2026 | 308,00 | 311,08 | 307,70 | 308,96 | 2,12% | 6.879.288,00 |
| 07.04.2026 | 302,51 | 304,98 | 301,12 | 302,55 | -0,26% | 4.413.857,00 |
| 06.04.2026 | 300,74 | 304,42 | 299,46 | 303,33 | 0,84% | 5.501.001,00 |
| 02.04.2026 | 297,59 | 302,47 | 295,85 | 300,80 | 0,77% | 4.376.048,00 |
| 01.04.2026 | 305,05 | 305,05 | 293,89 | 298,51 | -1,23% | 7.707.556,00 |
| 31.03.2026 | 301,60 | 303,34 | 296,58 | 302,24 | 0,90% | 10.246.903,00 |
| 30.03.2026 | 298,73 | 300,68 | 295,89 | 299,54 | 1,36% | 9.330.319,00 |
| 27.03.2026 | 304,32 | 304,59 | 294,32 | 295,52 | -3,28% | 9.974.411,00 |
| 26.03.2026 | 304,01 | 307,87 | 303,00 | 305,53 | 0,20% | 7.652.673,00 |
| 25.03.2026 | 305,48 | 308,49 | 302,17 | 304,91 | 0,38% | 6.280.873,00 |
| 24.03.2026 | 302,19 | 306,04 | 300,62 | 303,76 | -0,22% | 5.375.944,00 |
| 23.03.2026 | 305,20 | 307,85 | 302,85 | 304,44 | 0,93% | 7.824.542,00 |
| 20.03.2026 | 299,86 | 302,92 | 299,01 | 301,62 | 0,64% | 14.398.132,00 |
| 19.03.2026 | 298,15 | 302,47 | 297,03 | 299,71 | 0,23% | 6.826.379,00 |
| 18.03.2026 | 307,41 | 307,94 | 298,50 | 299,02 | -3,06% | 7.191.684,00 |
| 17.03.2026 | 311,36 | 312,69 | 307,38 | 308,46 | -0,53% | 6.872.151,00 |
| 16.03.2026 | 307,97 | 311,13 | 307,38 | 310,11 | 0,97% | 6.401.225,00 |
| 13.03.2026 | 307,59 | 310,35 | 306,42 | 307,14 | 0,21% | 4.814.144,00 |
| 12.03.2026 | 308,14 | 310,95 | 306,02 | 306,50 | -0,80% | 7.514.907,00 |
| 11.03.2026 | 313,25 | 315,08 | 308,39 | 308,96 | -1,74% | 6.385.140,00 |
| 10.03.2026 | 315,43 | 317,13 | 311,45 | 314,43 | -0,49% | 5.262.622,00 |
| 09.03.2026 | 313,46 | 316,40 | 310,15 | 315,97 | -0,44% | 8.377.268,00 |
| 06.03.2026 | 316,05 | 317,69 | 312,30 | 317,36 | -0,76% | 6.420.405,00 |
| 05.03.2026 | 319,33 | 322,80 | 314,77 | 319,80 | -0,21% | 8.254.209,00 |
| 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 |