279,225€
-0,10%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 279,05 | 284,50 | 278,10 | 279,50 | 0,05% | 7.256,00 |
| 04.02.2026 | 278,65 | 280,75 | 275,05 | 279,35 | 0,45% | 5.117,00 |
| 03.02.2026 | 283,50 | 284,50 | 278,10 | 278,10 | -1,90% | 8.080,00 |
| 02.02.2026 | 271,00 | 283,95 | 269,30 | 283,50 | 4,23% | 11.614,00 |
| 30.01.2026 | 273,80 | 279,50 | 270,70 | 272,00 | -2,00% | 8.525,00 |
| 29.01.2026 | 273,20 | 278,65 | 270,45 | 277,55 | 1,35% | 8.357,00 |
| 28.01.2026 | 271,55 | 274,70 | 270,95 | 273,85 | 1,28% | 8.339,00 |
| 27.01.2026 | 277,20 | 278,20 | 269,20 | 270,40 | -2,06% | 9.168,00 |
| 26.01.2026 | 275,55 | 278,30 | 273,45 | 276,10 | 0,00% | 10.704,00 |
| 23.01.2026 | 278,50 | 278,95 | 275,70 | 276,10 | -0,61% | 8.247,00 |
| 22.01.2026 | 279,20 | 279,90 | 275,95 | 277,80 | -0,43% | 9.771,00 |
| 21.01.2026 | 278,05 | 280,45 | 276,05 | 279,00 | 0,22% | 11.502,00 |
| 20.01.2026 | 279,15 | 279,65 | 275,05 | 278,40 | -1,12% | 22.589,00 |
| 19.01.2026 | 280,20 | 283,05 | 277,80 | 281,55 | -0,44% | 11.658,00 |
| 16.01.2026 | 283,25 | 283,85 | 280,50 | 282,80 | 0,16% | 6.296,00 |
| 15.01.2026 | 282,80 | 285,95 | 281,05 | 282,35 | -0,21% | 10.409,00 |
| 14.01.2026 | 282,30 | 283,95 | 278,00 | 282,95 | 0,52% | 13.356,00 |
| 13.01.2026 | 294,05 | 295,00 | 278,05 | 281,50 | -4,53% | 21.298,00 |
| 12.01.2026 | 298,60 | 298,60 | 289,05 | 294,85 | -1,86% | 15.659,00 |
| 09.01.2026 | 302,05 | 304,35 | 300,15 | 300,45 | -0,74% | 4.333,00 |
| 08.01.2026 | 303,80 | 305,40 | 300,40 | 302,70 | -0,69% | 5.513,00 |
| 07.01.2026 | 305,40 | 306,80 | 303,25 | 304,80 | -0,47% | 5.487,00 |
| 06.01.2026 | 301,65 | 306,45 | 300,60 | 306,25 | 1,36% | 5.559,00 |
| 05.01.2026 | 295,30 | 305,00 | 293,85 | 302,15 | 2,16% | 9.935,00 |
| 02.01.2026 | 299,55 | 301,35 | 292,80 | 295,75 | -1,68% | 7.520,00 |
| 30.12.2025 | 301,45 | 302,15 | 300,05 | 300,80 | -0,22% | 1.849,00 |
| 29.12.2025 | 301,35 | 302,60 | 300,25 | 301,45 | 0,68% | 5.673,00 |
| 23.12.2025 | 299,15 | 302,90 | 298,05 | 299,40 | -0,10% | 3.502,00 |
| 22.12.2025 | 298,70 | 300,75 | 297,05 | 299,70 | 0,84% | 5.904,00 |
| 19.12.2025 | 294,80 | 297,90 | 294,05 | 297,20 | 0,59% | 4.007,00 |
| 18.12.2025 | 293,60 | 296,20 | 292,75 | 295,45 | 0,61% | 4.314,00 |
| 17.12.2025 | 293,70 | 295,85 | 292,70 | 293,65 | -0,12% | 2.733,00 |
| 16.12.2025 | 295,10 | 296,10 | 291,05 | 294,00 | -0,59% | 3.205,00 |
| 15.12.2025 | 296,45 | 298,15 | 292,35 | 295,75 | -0,12% | 6.165,00 |
| 12.12.2025 | 294,30 | 297,70 | 294,25 | 296,10 | 0,30% | 6.288,00 |
| 11.12.2025 | 278,55 | 295,20 | 276,55 | 295,20 | 6,15% | 11.263,00 |
| 10.12.2025 | 280,95 | 282,40 | 278,10 | 278,10 | -1,07% | 3.974,00 |
| 09.12.2025 | 281,10 | 281,90 | 279,80 | 281,10 | 0,37% | 4.202,00 |
| 08.12.2025 | 285,00 | 286,80 | 279,15 | 280,05 | -1,53% | 8.122,00 |
| 05.12.2025 | 281,05 | 286,80 | 279,65 | 284,40 | 1,21% | 8.538,00 |
| 04.12.2025 | 283,60 | 284,60 | 278,60 | 281,00 | -0,79% | 6.801,00 |
| 03.12.2025 | 284,35 | 284,95 | 282,70 | 283,25 | -0,12% | 5.443,00 |
| 02.12.2025 | 284,70 | 286,55 | 281,80 | 283,60 | -0,49% | 5.796,00 |
| 01.12.2025 | 287,35 | 287,85 | 284,15 | 285,00 | -1,35% | 6.062,00 |
| 28.11.2025 | 287,05 | 289,90 | 287,05 | 288,90 | 0,49% | 2.699,00 |
| 27.11.2025 | 288,25 | 289,95 | 286,55 | 287,50 | -0,47% | 2.703,00 |
| 26.11.2025 | 289,00 | 290,15 | 287,15 | 288,85 | -0,38% | 3.227,00 |
| 25.11.2025 | 286,15 | 290,55 | 284,50 | 289,95 | 2,37% | 4.826,00 |
| 24.11.2025 | 285,75 | 287,15 | 283,25 | 283,25 | -0,96% | 3.665,00 |
| 21.11.2025 | 280,95 | 287,55 | 280,45 | 286,00 | 1,85% | 5.928,00 |
| 20.11.2025 | 282,15 | 284,05 | 280,20 | 280,80 | -0,18% | 6.669,00 |
| 19.11.2025 | 277,20 | 281,30 | 276,45 | 281,30 | 1,92% | 4.124,00 |
| 18.11.2025 | 280,60 | 281,95 | 274,80 | 276,00 | -1,62% | 8.383,00 |
| 17.11.2025 | 285,25 | 287,40 | 280,25 | 280,55 | -1,28% | 5.370,00 |
| 14.11.2025 | 289,05 | 289,95 | 283,40 | 284,20 | -1,51% | 5.449,00 |
| 13.11.2025 | 293,55 | 293,55 | 288,55 | 288,55 | -1,45% | 4.050,00 |
| 12.11.2025 | 291,60 | 296,65 | 291,40 | 292,80 | 0,33% | 4.182,00 |
| 11.11.2025 | 289,40 | 292,45 | 287,55 | 291,85 | 0,81% | 4.912,00 |
| 10.11.2025 | 295,00 | 295,00 | 289,25 | 289,50 | -0,41% | 6.730,00 |
| 07.11.2025 | 293,50 | 293,60 | 289,25 | 290,70 | -0,27% | 4.491,00 |
| 06.11.2025 | 295,60 | 295,60 | 289,25 | 291,50 | -1,70% | 5.037,00 |
| 05.11.2025 | 295,60 | 297,45 | 293,20 | 296,55 | 0,30% | 2.720,00 |
| 04.11.2025 | 291,50 | 296,20 | 290,55 | 295,65 | 0,99% | 6.933,00 |
| 03.11.2025 | 295,95 | 296,95 | 291,10 | 292,75 | -1,25% | 5.496,00 |
| 31.10.2025 | 298,00 | 298,00 | 293,40 | 296,45 | -0,37% | 3.597,00 |
| 30.10.2025 | 292,90 | 302,25 | 292,85 | 297,55 | 0,97% | 7.759,00 |
| 29.10.2025 | 299,75 | 300,50 | 292,15 | 294,70 | -1,17% | 9.180,00 |
| 28.10.2025 | 299,35 | 301,95 | 290,55 | 298,20 | -0,42% | 6.397,00 |
| 27.10.2025 | 299,55 | 301,00 | 297,30 | 299,45 | 0,03% | 3.789,00 |
| 24.10.2025 | 298,95 | 300,60 | 297,20 | 299,35 | 0,22% | 2.766,00 |
| 23.10.2025 | 297,45 | 300,00 | 296,90 | 298,70 | 0,22% | 4.612,00 |
| 22.10.2025 | 299,25 | 300,95 | 297,05 | 298,05 | -0,52% | 3.616,00 |
| 21.10.2025 | 295,75 | 301,20 | 295,35 | 299,60 | 1,15% | 3.752,00 |
| 20.10.2025 | 292,10 | 296,45 | 291,20 | 296,20 | 0,95% | 4.587,00 |
| 17.10.2025 | 286,05 | 294,30 | 282,90 | 293,40 | 2,11% | 6.023,00 |
| 16.10.2025 | 297,15 | 298,75 | 286,05 | 287,35 | -3,70% | 6.786,00 |
| 15.10.2025 | 300,75 | 301,05 | 296,20 | 298,40 | -0,48% | 4.721,00 |
| 14.10.2025 | 295,30 | 301,70 | 293,25 | 299,85 | 1,32% | 3.316,00 |
| 13.10.2025 | 296,55 | 300,00 | 295,15 | 295,95 | 0,10% | 5.676,00 |
| 10.10.2025 | 300,65 | 302,80 | 295,30 | 295,65 | -1,52% | 3.653,00 |
| 09.10.2025 | 301,20 | 303,20 | 299,05 | 300,20 | -0,78% | 3.038,00 |
| 08.10.2025 | 303,95 | 305,75 | 302,30 | 302,55 | -0,03% | 3.316,00 |
| 07.10.2025 | 297,90 | 303,70 | 297,85 | 302,65 | 1,39% | 6.283,00 |
| 06.10.2025 | 298,85 | 301,20 | 294,55 | 298,50 | -0,20% | 5.675,00 |
| 03.10.2025 | 295,25 | 300,45 | 294,45 | 299,10 | 1,30% | 3.952,00 |
| 02.10.2025 | 296,05 | 297,00 | 293,50 | 295,25 | -0,37% | 5.514,00 |
| 01.10.2025 | 289,90 | 297,60 | 287,05 | 296,35 | 1,73% | 8.840,00 |
| 30.09.2025 | 290,35 | 294,40 | 288,55 | 291,30 | 0,29% | 4.078,00 |
| 29.09.2025 | 288,60 | 290,45 | 286,00 | 290,45 | 0,35% | 6.959,00 |
| 26.09.2025 | 286,55 | 290,60 | 286,55 | 289,45 | 0,68% | 4.019,00 |
| 25.09.2025 | 288,95 | 290,50 | 286,95 | 287,50 | -0,31% | 3.688,00 |
| 24.09.2025 | 286,85 | 289,55 | 286,85 | 288,40 | 0,80% | 2.787,00 |
| 23.09.2025 | 292,35 | 292,95 | 286,00 | 286,10 | -1,84% | 5.899,00 |
| 22.09.2025 | 290,50 | 292,35 | 287,50 | 291,45 | -0,02% | 4.281,00 |
| 19.09.2025 | 287,95 | 291,50 | 287,55 | 291,50 | 1,39% | 4.143,00 |
| 18.09.2025 | 293,40 | 294,65 | 287,45 | 287,50 | -1,86% | 7.004,00 |
| 17.09.2025 | 286,25 | 292,95 | 284,30 | 292,95 | 2,14% | 5.895,00 |
| 16.09.2025 | 287,45 | 288,70 | 282,15 | 286,80 | -0,42% | 4.620,00 |
| 15.09.2025 | 290,05 | 291,05 | 287,80 | 288,00 | -0,52% | 5.411,00 |
| 12.09.2025 | 293,50 | 293,50 | 289,40 | 289,50 | -0,97% | 2.912,00 |