352,090$
-0,95%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 355,87 | 356,45 | 350,14 | 352,17 | -0,93% | 261.914,00 |
| 01.07.2025 | 354,00 | 357,00 | 351,42 | 355,47 | 0,12% | 6.594.963,00 |
| 30.06.2025 | 349,35 | 355,61 | 349,06 | 355,05 | 1,85% | 7.061.198,00 |
| 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% | 8.808.508,00 |
| 25.06.2025 | 350,43 | 351,29 | 345,26 | 345,26 | -1,81% | 6.823.777,00 |
| 24.06.2025 | 351,52 | 354,56 | 347,92 | 351,63 | 2,29% | 10.166.615,00 |
| 23.06.2025 | 337,50 | 344,30 | 335,63 | 343,75 | 1,53% | 7.531.842,00 |
| 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 | 353,60 | 359,60 | 353,32 | 357,84 | 0,66% | 5.489.440,00 |
| 16.06.2025 | 356,48 | 360,22 | 354,33 | 355,48 | 0,75% | 7.223.603,00 |
| 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% | 4.865.965,00 |
| 11.06.2025 | 370,30 | 375,51 | 369,38 | 373,31 | 0,70% | 5.549.683,00 |
| 10.06.2025 | 367,00 | 371,44 | 366,68 | 370,70 | 1,10% | 4.106.040,00 |
| 09.06.2025 | 369,79 | 369,79 | 362,05 | 366,66 | -0,96% | 4.997.146,00 |
| 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% | 6.874.064,00 |
| 04.06.2025 | 366,71 | 369,66 | 366,31 | 368,00 | 0,58% | 4.198.758,00 |
| 03.06.2025 | 364,74 | 366,88 | 361,50 | 365,86 | 0,15% | 5.171.787,00 |
| 02.06.2025 | 361,46 | 365,46 | 359,96 | 365,32 | 0,04% | 3.842.281,00 |
| 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% | 4.584.867,00 |
| 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 | -0,62% | 5.850.819,00 |
| 14.04.2025 | 324,43 | 336,98 | 322,54 | 333,40 | 0,00% | 125.299,00 |
| 11.04.2025 | 324,43 | 336,98 | 322,54 | 333,40 | 2,71% | 6.804.507,00 |
| 10.04.2025 | 328,02 | 330,16 | 313,27 | 324,61 | -2,35% | 8.709.762,00 |
| 09.04.2025 | 305,64 | 334,03 | 305,64 | 332,43 | 7,84% | 11.361.801,00 |
| 08.04.2025 | 322,24 | 326,28 | 303,93 | 308,27 | -1,30% | 9.569.298,00 |
| 07.04.2025 | 302,07 | 322,18 | 299,00 | 312,32 | -0,26% | 12.163.443,00 |
| 04.04.2025 | 330,00 | 334,65 | 312,12 | 313,13 | -7,74% | 13.201.735,00 |
| 03.04.2025 | 333,90 | 344,73 | 331,00 | 339,39 | -2,00% | 8.792.873,00 |
| 02.04.2025 | 343,44 | 348,20 | 343,05 | 346,33 | -0,01% | 5.682.521,00 |
| 01.04.2025 | 350,44 | 350,45 | 342,57 | 346,35 | -1,17% | 7.473.329,00 |
| 31.03.2025 | 339,35 | 351,86 | 334,49 | 350,46 | 2,22% | 9.950.762,00 |
| 28.03.2025 | 349,19 | 351,61 | 341,61 | 342,85 | -2,00% | 5.687.616,00 |
| 27.03.2025 | 344,00 | 350,84 | 343,32 | 349,86 | 1,65% | 7.254.807,00 |
| 26.03.2025 | 345,99 | 347,38 | 343,00 | 344,18 | -0,13% | 6.187.574,00 |
| 25.03.2025 | 344,56 | 345,53 | 340,67 | 344,62 | 0,22% | 3.931.161,00 |
| 24.03.2025 | 338,65 | 345,22 | 337,65 | 343,87 | 2,45% | 5.675.111,00 |
| 21.03.2025 | 337,37 | 339,43 | 335,52 | 335,66 | -1,13% | 17.279.673,00 |
| 20.03.2025 | 339,00 | 342,24 | 337,66 | 339,50 | -0,11% | 5.432.675,00 |
| 19.03.2025 | 336,80 | 341,03 | 334,50 | 339,87 | 1,52% | 5.615.204,00 |
| 18.03.2025 | 335,29 | 335,80 | 332,30 | 334,77 | 0,07% | 7.778.631,00 |
| 17.03.2025 | 330,03 | 336,11 | 329,76 | 334,55 | 0,83% | 6.149.652,00 |
| 14.03.2025 | 327,21 | 332,77 | 326,38 | 331,80 | 0,99% | 7.810.970,00 |
| 13.03.2025 | 330,99 | 336,20 | 327,70 | 328,55 | -1,29% | 7.915.323,00 |
| 12.03.2025 | 335,97 | 336,16 | 329,11 | 332,84 | 0,21% | 6.295.394,00 |
| 11.03.2025 | 338,41 | 339,61 | 329,58 | 332,14 | -2,74% | 9.776.072,00 |
| 10.03.2025 | 340,48 | 345,01 | 337,64 | 341,48 | -1,11% | 8.204.296,00 |
| 07.03.2025 | 340,87 | 346,39 | 339,14 | 345,32 | 0,34% | 6.358.901,00 |
| 06.03.2025 | 345,96 | 348,87 | 340,39 | 344,16 | -2,42% | 8.611.119,00 |
| 05.03.2025 | 350,83 | 354,11 | 348,94 | 352,68 | 0,13% | 8.244.242,00 |
| 04.03.2025 | 360,11 | 360,27 | 350,40 | 352,23 | -2,65% | 8.955.804,00 |
| 03.03.2025 | 363,00 | 366,54 | 359,54 | 361,82 | -0,25% | 9.099.607,00 |
| 28.02.2025 | 354,71 | 364,00 | 353,71 | 362,71 | 1,96% | 15.857.344,00 |
| 27.02.2025 | 351,90 | 360,31 | 351,67 | 355,74 | 1,46% | 7.298.114,00 |
| 26.02.2025 | 350,00 | 351,83 | 348,99 | 350,63 | -0,41% | 5.960.603,00 |
| 25.02.2025 | 351,37 | 352,59 | 346,00 | 352,09 | 0,64% | 6.191.949,00 |
| 24.02.2025 | 348,76 | 350,80 | 347,36 | 349,86 | 0,38% | 5.055.927,00 |
| 21.02.2025 | 350,49 | 353,32 | 347,48 | 348,53 | -0,56% | 6.924.127,00 |
| 20.02.2025 | 355,23 | 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 | 0,83% | 5.822.034,00 |
| 14.02.2025 | 354,43 | 355,43 | 353,22 | 353,81 | -0,51% | 5.720.285,00 |
| 13.02.2025 | 353,12 | 356,08 | 350,73 | 355,63 | 1,18% | 4.279.581,00 |
| 12.02.2025 | 349,16 | 351,83 | 347,49 | 351,49 | 0,22% | 6.760.066,00 |
| 11.02.2025 | 348,30 | 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 | 349,78 | 350,65 | 346,60 | 347,48 | -0,56% | 4.294.541,00 |