365,108$
1,58%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 363,70 | 365,45 | 358,71 | 365,45 | 1,68% | 7.213.387,00 |
| 12.08.2026 | 361,00 | 363,35 | 358,31 | 359,42 | -0,94% | 3.794.210,00 |
| 11.08.2026 | 360,98 | 364,55 | 359,97 | 362,82 | 0,42% | 4.440.865,00 |
| 10.08.2026 | 362,00 | 364,17 | 358,87 | 361,32 | -0,33% | 7.552.223,00 |
| 07.08.2026 | 368,51 | 370,25 | 361,52 | 362,50 | -2,15% | 5.112.527,00 |
| 06.08.2026 | 369,57 | 371,10 | 365,25 | 370,47 | 0,52% | 5.022.312,00 |
| 05.08.2026 | 372,30 | 372,40 | 366,72 | 368,54 | -0,28% | 6.065.349,00 |
| 04.08.2026 | 361,76 | 371,11 | 360,09 | 369,59 | 1,07% | 7.497.534,00 |
| 03.08.2026 | 368,50 | 371,97 | 364,35 | 365,67 | -0,13% | 5.521.322,00 |
| 31.07.2026 | 363,76 | 366,88 | 360,10 | 366,13 | -0,04% | 7.828.444,00 |
| 30.07.2026 | 365,00 | 367,00 | 360,75 | 366,27 | -0,67% | 8.392.902,00 |
| 29.07.2026 | 357,00 | 373,97 | 355,48 | 368,73 | 0,58% | 11.292.745,00 |
| 28.07.2026 | 365,06 | 371,16 | 362,73 | 366,59 | 1,12% | 11.061.929,00 |
| 27.07.2026 | 359,35 | 363,66 | 358,25 | 362,53 | 1,91% | 6.632.096,00 |
| 24.07.2026 | 353,47 | 355,84 | 351,05 | 355,74 | 1,18% | 4.482.799,00 |
| 23.07.2026 | 352,05 | 352,05 | 348,50 | 351,60 | -0,51% | 4.183.332,00 |
| 22.07.2026 | 356,56 | 357,53 | 352,27 | 353,42 | -0,67% | 4.622.156,00 |
| 21.07.2026 | 356,99 | 359,12 | 354,69 | 355,82 | -1,32% | 6.027.320,00 |
| 20.07.2026 | 357,10 | 363,00 | 356,43 | 360,57 | 0,56% | 7.617.212,00 |
| 17.07.2026 | 363,57 | 364,63 | 357,00 | 358,56 | -1,80% | 7.400.403,00 |
| 16.07.2026 | 358,04 | 365,14 | 357,11 | 365,14 | 2,82% | 9.073.177,00 |
| 15.07.2026 | 354,00 | 360,43 | 349,12 | 355,14 | -0,25% | 8.849.994,00 |
| 14.07.2026 | 355,77 | 359,94 | 353,68 | 356,02 | -0,48% | 6.632.406,00 |
| 13.07.2026 | 351,73 | 359,49 | 351,05 | 357,75 | 2,52% | 9.964.620,00 |
| 10.07.2026 | 350,63 | 351,17 | 345,33 | 348,97 | 0,22% | 4.703.192,00 |
| 09.07.2026 | 345,30 | 348,50 | 344,42 | 348,20 | 0,19% | 6.606.278,00 |
| 08.07.2026 | 350,30 | 351,60 | 345,69 | 347,53 | -1,33% | 10.215.164,00 |
| 07.07.2026 | 348,39 | 356,08 | 346,92 | 352,20 | -1,41% | 7.332.535,00 |
| 06.07.2026 | 363,00 | 365,02 | 348,85 | 357,25 | -1,35% | 11.623.762,00 |
| 02.07.2026 | 352,51 | 362,13 | 352,51 | 362,13 | 3,15% | 9.817.170,00 |
| 01.07.2026 | 344,56 | 353,36 | 340,98 | 351,08 | 2,33% | 13.025.938,00 |
| 30.06.2026 | 341,76 | 344,29 | 339,08 | 343,09 | 0,42% | 7.957.940,00 |
| 29.06.2026 | 338,27 | 345,81 | 338,27 | 341,65 | 1,61% | 11.710.917,00 |
| 26.06.2026 | 332,24 | 339,72 | 331,44 | 336,23 | 1,73% | 16.717.376,00 |
| 25.06.2026 | 332,56 | 339,94 | 330,07 | 330,52 | -0,51% | 7.052.927,00 |
| 24.06.2026 | 329,07 | 334,80 | 327,22 | 332,23 | 1,14% | 8.197.208,00 |
| 23.06.2026 | 328,82 | 331,28 | 328,08 | 328,48 | 0,58% | 11.113.384,00 |
| 22.06.2026 | 328,33 | 333,00 | 325,86 | 326,60 | -0,20% | 15.132.387,00 |
| 18.06.2026 | 331,00 | 332,33 | 327,00 | 327,24 | -0,95% | 14.716.741,00 |
| 17.06.2026 | 333,50 | 336,82 | 329,97 | 330,38 | -0,82% | 6.895.230,00 |
| 16.06.2026 | 325,69 | 333,29 | 324,38 | 333,12 | 2,87% | 9.248.402,00 |
| 15.06.2026 | 323,36 | 326,44 | 322,75 | 323,82 | 0,44% | 6.802.995,00 |
| 12.06.2026 | 321,76 | 325,93 | 319,80 | 322,39 | 1,05% | 5.543.517,00 |
| 11.06.2026 | 322,00 | 323,71 | 317,96 | 319,05 | -1,21% | 5.958.942,00 |
| 10.06.2026 | 326,62 | 326,90 | 320,18 | 322,96 | -0,64% | 5.793.052,00 |
| 09.06.2026 | 318,66 | 325,49 | 317,00 | 325,05 | 1,68% | 6.340.364,00 |
| 08.06.2026 | 321,35 | 323,92 | 318,43 | 319,67 | -1,21% | 5.582.015,00 |
| 05.06.2026 | 322,40 | 325,98 | 320,97 | 323,57 | 1,06% | 7.176.339,00 |
| 04.06.2026 | 316,79 | 324,76 | 316,70 | 320,18 | 2,49% | 6.981.676,00 |
| 03.06.2026 | 317,65 | 317,65 | 309,00 | 312,40 | -1,55% | 8.992.773,00 |
| 02.06.2026 | 322,51 | 323,50 | 313,39 | 317,32 | -1,69% | 10.125.349,00 |
| 01.06.2026 | 327,26 | 327,86 | 318,68 | 322,77 | -1,10% | 10.079.269,00 |
| 29.05.2026 | 325,50 | 331,67 | 325,35 | 326,36 | 0,43% | 14.106.836,00 |
| 28.05.2026 | 326,01 | 327,08 | 320,90 | 324,95 | -0,81% | 8.110.059,00 |
| 27.05.2026 | 325,83 | 331,46 | 325,66 | 327,61 | 0,35% | 5.919.068,00 |
| 26.05.2026 | 326,45 | 328,50 | 324,51 | 326,48 | -0,73% | 8.711.066,00 |
| 22.05.2026 | 330,52 | 333,43 | 328,82 | 328,88 | -0,68% | 7.464.251,00 |
| 21.05.2026 | 329,84 | 332,52 | 327,23 | 331,12 | 0,11% | 7.034.505,00 |
| 20.05.2026 | 330,09 | 331,66 | 326,82 | 330,75 | 0,25% | 9.422.525,00 |
| 19.05.2026 | 333,33 | 335,17 | 329,49 | 329,91 | -0,82% | 12.858.128,00 |
| 18.05.2026 | 324,43 | 333,43 | 323,77 | 332,64 | 2,12% | 5.305.798,00 |
| 15.05.2026 | 324,00 | 329,01 | 323,84 | 325,75 | 1,00% | 6.054.523,00 |
| 14.05.2026 | 321,37 | 323,33 | 320,25 | 322,52 | 0,69% | 5.277.351,00 |
| 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 | 307,73 | 311,08 | 307,70 | 308,96 | 2,12% | 6.879.288,00 |
| 07.04.2026 | 302,44 | 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 | 297,80 | 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 | 304,16 | 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 |