319,850€
-0,39%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 320,73 | 321,02 | 318,63 | 319,73 | -0,43% | - |
| 01.04.2025 | 323,05 | 325,25 | 317,35 | 321,10 | -0,88% | 12.006,00 |
| 31.03.2025 | 314,80 | 324,95 | 309,65 | 323,95 | 2,66% | 13.286,00 |
| 28.03.2025 | 324,45 | 325,15 | 315,45 | 315,55 | -2,92% | 4.609,00 |
| 27.03.2025 | 319,75 | 325,05 | 318,55 | 325,05 | 1,56% | 5.895,00 |
| 26.03.2025 | 319,75 | 322,10 | 318,50 | 320,05 | 0,05% | 6.758,00 |
| 25.03.2025 | 318,80 | 319,95 | 315,40 | 319,90 | 0,25% | 6.027,00 |
| 24.03.2025 | 311,15 | 319,95 | 310,55 | 319,10 | 2,92% | 5.541,00 |
| 21.03.2025 | 313,00 | 314,45 | 310,05 | 310,05 | -1,07% | 16.650,00 |
| 20.03.2025 | 313,15 | 316,00 | 311,80 | 313,40 | 0,30% | 21.055,00 |
| 19.03.2025 | 306,90 | 313,65 | 305,30 | 312,45 | 2,04% | 6.731,00 |
| 18.03.2025 | 307,40 | 307,95 | 304,05 | 306,20 | -0,11% | 53.453,00 |
| 17.03.2025 | 306,50 | 307,95 | 301,35 | 306,55 | 0,43% | 56.938,00 |
| 14.03.2025 | 303,50 | 305,90 | 301,25 | 305,25 | 0,58% | 5.005,00 |
| 13.03.2025 | 305,50 | 309,25 | 302,05 | 303,50 | -0,52% | 5.463,00 |
| 12.03.2025 | 304,50 | 308,95 | 301,85 | 305,10 | 0,56% | 11.481,00 |
| 11.03.2025 | 312,90 | 314,50 | 301,35 | 303,40 | -3,42% | 16.774,00 |
| 10.03.2025 | 318,70 | 319,10 | 311,80 | 314,15 | -1,52% | 10.004,00 |
| 07.03.2025 | 317,60 | 319,45 | 312,70 | 319,00 | 0,24% | 11.748,00 |
| 06.03.2025 | 325,35 | 326,80 | 316,00 | 318,25 | -2,18% | 13.020,00 |
| 05.03.2025 | 333,85 | 334,30 | 324,15 | 325,35 | -1,80% | 10.974,00 |
| 04.03.2025 | 344,50 | 345,00 | 330,25 | 331,30 | -3,75% | 10.186,00 |
| 03.03.2025 | 348,85 | 349,75 | 343,25 | 344,20 | -1,66% | 4.766,00 |
| 28.02.2025 | 341,75 | 350,00 | 341,05 | 350,00 | 2,52% | 6.851,00 |
| 27.02.2025 | 335,10 | 345,90 | 334,65 | 341,40 | 2,08% | 5.468,00 |
| 26.02.2025 | 336,70 | 337,00 | 332,75 | 334,45 | 0,15% | 5.048,00 |
| 25.02.2025 | 334,65 | 335,95 | 329,05 | 333,95 | -0,10% | 12.086,00 |
| 24.02.2025 | 333,45 | 336,40 | 331,50 | 334,30 | 0,41% | 5.880,00 |
| 21.02.2025 | 334,15 | 338,00 | 332,30 | 332,95 | -0,31% | 6.924,00 |
| 20.02.2025 | 340,60 | 341,50 | 332,40 | 334,00 | -2,05% | 6.057,00 |
| 19.02.2025 | 340,75 | 342,95 | 339,95 | 341,00 | 0,06% | 3.656,00 |
| 18.02.2025 | 342,95 | 342,95 | 338,00 | 340,80 | -0,45% | 7.573,00 |
| 17.02.2025 | 338,25 | 342,95 | 337,55 | 342,35 | 1,63% | 8.590,00 |
| 14.02.2025 | 340,90 | 340,90 | 336,60 | 336,85 | -1,03% | 4.223,00 |
| 13.02.2025 | 337,05 | 340,70 | 336,55 | 340,35 | 0,65% | 4.688,00 |
| 12.02.2025 | 338,05 | 339,15 | 335,70 | 338,15 | -0,18% | 6.340,00 |
| 11.02.2025 | 340,15 | 341,80 | 335,05 | 338,75 | -0,65% | 6.082,00 |
| 10.02.2025 | 338,45 | 341,60 | 337,35 | 340,95 | 1,14% | 5.958,00 |
| 07.02.2025 | 334,95 | 338,20 | 333,05 | 337,10 | 0,93% | 7.097,00 |
| 06.02.2025 | 336,65 | 338,95 | 333,80 | 334,00 | -0,55% | 7.176,00 |
| 05.02.2025 | 332,05 | 335,85 | 330,65 | 335,85 | 1,14% | 6.037,00 |
| 04.02.2025 | 335,75 | 335,75 | 330,45 | 332,05 | -1,18% | 5.523,00 |
| 03.02.2025 | 327,30 | 336,45 | 325,05 | 336,00 | 1,76% | 9.388,00 |
| 31.01.2025 | 334,65 | 338,60 | 329,45 | 330,20 | -0,05% | 12.244,00 |
| 30.01.2025 | 323,75 | 330,70 | 323,05 | 330,35 | 2,35% | 11.946,00 |
| 29.01.2025 | 321,00 | 323,75 | 320,25 | 322,75 | 0,65% | 5.201,00 |
| 28.01.2025 | 319,25 | 324,00 | 319,15 | 320,65 | 0,63% | 6.045,00 |
| 27.01.2025 | 313,50 | 319,95 | 312,05 | 318,65 | 1,27% | 7.643,00 |
| 24.01.2025 | 313,95 | 314,95 | 311,50 | 314,65 | -0,11% | 3.391,00 |
| 23.01.2025 | 311,15 | 315,00 | 310,00 | 315,00 | 1,27% | 4.357,00 |
| 22.01.2025 | 311,50 | 311,90 | 309,45 | 311,05 | 0,02% | 5.168,00 |
| 21.01.2025 | 310,40 | 311,75 | 308,40 | 311,00 | -0,32% | 5.799,00 |
| 20.01.2025 | 311,40 | 312,75 | 308,00 | 312,00 | 0,13% | 8.506,00 |
| 17.01.2025 | 308,20 | 311,85 | 308,05 | 311,60 | 1,14% | 3.906,00 |
| 16.01.2025 | 307,95 | 310,15 | 306,90 | 308,10 | 0,31% | 4.714,00 |
| 15.01.2025 | 300,05 | 308,10 | 299,75 | 307,15 | 2,62% | 4.876,00 |
| 14.01.2025 | 300,20 | 303,50 | 299,25 | 299,30 | -0,23% | 5.990,00 |
| 13.01.2025 | 301,00 | 301,35 | 298,00 | 300,00 | 0,20% | 4.840,00 |
| 10.01.2025 | 304,70 | 305,25 | 299,05 | 299,40 | -1,67% | 5.113,00 |
| 09.01.2025 | 303,70 | 305,20 | 302,45 | 304,50 | 0,16% | 4.210,00 |
| 08.01.2025 | 301,85 | 304,95 | 301,00 | 304,00 | 0,78% | 2.783,00 |
| 07.01.2025 | 301,40 | 303,95 | 299,35 | 301,65 | 0,05% | 3.705,00 |
| 06.01.2025 | 305,95 | 306,05 | 300,30 | 301,50 | -1,47% | 6.274,00 |
| 03.01.2025 | 306,90 | 306,95 | 303,10 | 306,00 | -0,13% | 3.623,00 |
| 02.01.2025 | 304,30 | 310,15 | 304,15 | 306,40 | 1,31% | 6.919,00 |
| 30.12.2024 | 305,00 | 307,30 | 302,40 | 302,45 | -1,03% | 2.573,00 |
| 27.12.2024 | 307,30 | 308,55 | 304,90 | 305,60 | 0,41% | 4.458,00 |
| 23.12.2024 | 304,75 | 306,95 | 301,40 | 304,35 | -0,08% | 6.723,00 |
| 20.12.2024 | 303,55 | 306,45 | 299,35 | 304,60 | 0,00% | 16.652,00 |
| 19.12.2024 | 299,05 | 305,40 | 297,55 | 304,60 | 1,87% | 9.925,00 |
| 18.12.2024 | 303,75 | 307,50 | 298,90 | 299,00 | -1,39% | 9.041,00 |
| 17.12.2024 | 300,75 | 303,50 | 300,05 | 303,20 | 0,78% | 17.130,00 |
| 16.12.2024 | 299,95 | 302,15 | 298,05 | 300,85 | 0,18% | 5.283,00 |
| 13.12.2024 | 300,85 | 302,25 | 298,90 | 300,30 | -0,20% | 4.327,00 |
| 12.12.2024 | 298,15 | 300,90 | 297,05 | 300,90 | 0,58% | 5.213,00 |
| 11.12.2024 | 296,95 | 300,35 | 296,00 | 299,15 | 0,71% | 8.681,00 |
| 10.12.2024 | 291,40 | 297,05 | 290,00 | 297,05 | 1,73% | 6.386,00 |
| 09.12.2024 | 295,45 | 295,90 | 292,00 | 292,00 | -0,93% | 6.980,00 |
| 06.12.2024 | 292,65 | 296,30 | 291,00 | 294,75 | 0,80% | 6.005,00 |
| 05.12.2024 | 294,75 | 294,95 | 292,05 | 292,40 | -0,88% | 5.370,00 |
| 04.12.2024 | 298,00 | 298,95 | 292,85 | 295,00 | -1,02% | 5.557,00 |
| 03.12.2024 | 302,25 | 302,35 | 297,55 | 298,05 | -1,08% | 6.206,00 |
| 02.12.2024 | 298,25 | 302,30 | 298,25 | 301,30 | 1,01% | 6.219,00 |
| 29.11.2024 | 298,55 | 299,95 | 297,00 | 298,30 | -0,52% | 5.716,00 |
| 28.11.2024 | 299,10 | 300,35 | 297,65 | 299,85 | 0,74% | 3.455,00 |
| 27.11.2024 | 298,00 | 299,25 | 293,15 | 297,65 | 0,02% | 4.540,00 |
| 26.11.2024 | 298,25 | 300,25 | 296,80 | 297,60 | 0,12% | 5.015,00 |
| 25.11.2024 | 296,80 | 298,40 | 295,50 | 297,25 | -0,12% | 3.863,00 |
| 22.11.2024 | 296,05 | 299,35 | 294,75 | 297,60 | 0,54% | 4.593,00 |
| 21.11.2024 | 291,90 | 296,65 | 291,15 | 296,00 | 1,35% | 3.895,00 |
| 20.11.2024 | 294,55 | 296,95 | 290,50 | 292,05 | -0,87% | 4.113,00 |
| 19.11.2024 | 294,55 | 296,00 | 291,60 | 294,60 | -0,22% | 5.185,00 |
| 18.11.2024 | 294,30 | 295,50 | 291,85 | 295,25 | 0,37% | 7.111,00 |
| 15.11.2024 | 291,55 | 294,75 | 290,05 | 294,15 | 0,56% | 6.309,00 |
| 14.11.2024 | 292,65 | 295,65 | 292,05 | 292,50 | -0,22% | 4.809,00 |
| 13.11.2024 | 291,25 | 293,95 | 290,05 | 293,15 | 0,58% | 6.860,00 |
| 12.11.2024 | 291,20 | 292,75 | 290,25 | 291,45 | -0,24% | 7.628,00 |
| 11.11.2024 | 288,25 | 293,55 | 287,55 | 292,15 | 1,71% | 7.823,00 |
| 08.11.2024 | 284,15 | 290,95 | 283,30 | 287,25 | 1,22% | 8.151,00 |
| 07.11.2024 | 286,00 | 287,10 | 282,00 | 283,80 | -0,80% | 8.469,00 |