298,475€
-0,18%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 299,23 | 299,23 | 297,63 | 298,48 | -0,18% | - |
| 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 |
| 06.11.2024 | 275,55 | 286,55 | 275,55 | 286,10 | 6,75% | 18.492,00 |
| 05.11.2024 | 268,85 | 270,45 | 267,20 | 268,00 | 0,00% | 3.949,00 |
| 04.11.2024 | 267,30 | 268,75 | 265,00 | 268,00 | -0,32% | 4.190,00 |
| 01.11.2024 | 266,20 | 269,90 | 264,50 | 268,85 | 1,09% | 3.407,00 |
| 31.10.2024 | 267,35 | 272,05 | 265,95 | 265,95 | -0,67% | 4.694,00 |
| 30.10.2024 | 265,20 | 272,85 | 264,00 | 267,75 | 1,61% | 8.207,00 |
| 29.10.2024 | 263,45 | 267,75 | 260,40 | 263,50 | 0,19% | 6.104,00 |
| 28.10.2024 | 262,00 | 263,45 | 260,60 | 263,00 | 0,77% | 5.210,00 |
| 25.10.2024 | 261,35 | 262,95 | 260,05 | 261,00 | -0,29% | 3.136,00 |
| 24.10.2024 | 262,95 | 263,90 | 260,60 | 261,75 | -0,85% | 3.857,00 |
| 23.10.2024 | 263,05 | 265,30 | 262,80 | 264,00 | -0,06% | 6.330,00 |
| 22.10.2024 | 264,35 | 266,25 | 263,00 | 264,15 | -0,23% | 6.028,00 |
| 21.10.2024 | 267,90 | 268,00 | 264,75 | 264,75 | -0,99% | 5.536,00 |
| 18.10.2024 | 268,15 | 268,15 | 265,00 | 267,40 | -0,39% | 6.160,00 |
| 17.10.2024 | 264,75 | 268,85 | 264,25 | 268,45 | 1,30% | 9.059,00 |
| 16.10.2024 | 256,75 | 265,00 | 256,10 | 265,00 | 3,39% | 8.746,00 |
| 15.10.2024 | 257,85 | 259,30 | 256,20 | 256,30 | -0,23% | 4.100,00 |
| 14.10.2024 | 254,20 | 257,85 | 253,80 | 256,90 | 1,00% | 5.648,00 |
| 11.10.2024 | 253,95 | 254,70 | 251,90 | 254,35 | 0,41% | 3.593,00 |
| 10.10.2024 | 253,40 | 254,30 | 251,80 | 253,30 | 0,02% | 6.457,00 |
| 09.10.2024 | 250,80 | 253,45 | 249,60 | 253,25 | 1,08% | 3.524,00 |
| 08.10.2024 | 249,70 | 251,40 | 248,65 | 250,55 | 0,22% | 2.664,00 |
| 07.10.2024 | 252,85 | 253,80 | 249,05 | 250,00 | -1,11% | 5.165,00 |
| 04.10.2024 | 251,25 | 253,95 | 249,20 | 252,80 | 0,96% | 6.495,00 |
| 03.10.2024 | 251,25 | 251,95 | 249,60 | 250,40 | 0,00% | 1.539,00 |
| 02.10.2024 | 250,45 | 251,40 | 249,25 | 250,40 | -0,02% | 4.283,00 |
| 01.10.2024 | 247,05 | 251,95 | 246,40 | 250,45 | 1,40% | 8.507,00 |
| 30.09.2024 | 247,20 | 247,50 | 245,05 | 247,00 | 0,04% | 6.980,00 |
| 27.09.2024 | 243,95 | 248,85 | 243,75 | 246,90 | 1,58% | 11.212,00 |
| 26.09.2024 | 242,25 | 245,15 | 241,85 | 243,05 | 0,06% | 10.371,00 |
| 25.09.2024 | 243,85 | 244,95 | 240,25 | 242,90 | -0,47% | 10.668,00 |
| 24.09.2024 | 255,45 | 255,80 | 244,00 | 244,05 | -6,03% | 14.171,00 |
| 23.09.2024 | 254,80 | 259,70 | 254,80 | 259,70 | 1,86% | 3.588,00 |
| 20.09.2024 | 255,85 | 256,65 | 254,25 | 254,95 | -0,47% | 2.816,00 |
| 19.09.2024 | 261,30 | 262,30 | 254,30 | 256,15 | -1,33% | 4.437,00 |
| 18.09.2024 | 262,95 | 263,30 | 259,00 | 259,60 | -0,84% | 4.141,00 |
| 17.09.2024 | 261,40 | 263,40 | 260,55 | 261,80 | 0,34% | 5.084,00 |
| 16.09.2024 | 260,00 | 261,30 | 258,25 | 260,90 | 0,42% | 5.615,00 |
| 13.09.2024 | 257,80 | 260,45 | 257,35 | 259,80 | 0,87% | 9.196,00 |
| 12.09.2024 | 258,60 | 258,75 | 255,20 | 257,55 | -0,21% | 5.281,00 |
| 11.09.2024 | 257,90 | 258,80 | 252,65 | 258,10 | -0,27% | 7.429,00 |
| 10.09.2024 | 258,00 | 260,00 | 257,00 | 258,80 | 0,14% | 3.955,00 |
| 09.09.2024 | 252,30 | 259,80 | 252,05 | 258,45 | 2,68% | 10.781,00 |
| 06.09.2024 | 250,55 | 253,25 | 249,25 | 251,70 | 0,44% | 3.424,00 |
| 05.09.2024 | 252,60 | 254,15 | 250,05 | 250,60 | -1,01% | 5.933,00 |
| 04.09.2024 | 251,75 | 254,75 | 250,90 | 253,15 | 0,32% | 2.981,00 |
| 03.09.2024 | 250,90 | 255,50 | 249,90 | 252,35 | 0,76% | 6.565,00 |
| 02.09.2024 | 251,00 | 251,30 | 248,85 | 250,45 | -0,12% | 4.150,00 |
| 30.08.2024 | 247,00 | 250,75 | 247,00 | 250,75 | 1,13% | 4.405,00 |
| 29.08.2024 | 242,60 | 248,95 | 241,40 | 247,95 | 2,56% | 6.731,00 |
| 28.08.2024 | 242,95 | 244,75 | 241,15 | 241,75 | -0,23% | 3.985,00 |
| 27.08.2024 | 240,55 | 242,35 | 239,75 | 242,30 | 0,87% | 2.525,00 |
| 26.08.2024 | 239,50 | 242,20 | 238,75 | 240,20 | 0,36% | 4.686,00 |
| 23.08.2024 | 241,45 | 242,25 | 237,80 | 239,35 | -0,68% | 3.304,00 |
| 22.08.2024 | 240,95 | 242,10 | 239,95 | 241,00 | 0,19% | 3.251,00 |
| 21.08.2024 | 240,80 | 242,15 | 239,95 | 240,55 | 0,06% | 3.692,00 |
| 20.08.2024 | 240,05 | 241,70 | 239,65 | 240,40 | 0,06% | 4.032,00 |
| 19.08.2024 | 242,00 | 242,95 | 239,25 | 240,25 | -1,03% | 5.011,00 |
| 16.08.2024 | 243,75 | 243,95 | 241,60 | 242,75 | -0,14% | 4.664,00 |
| 15.08.2024 | 237,20 | 243,35 | 237,20 | 243,10 | 2,38% | 4.648,00 |
| 14.08.2024 | 237,35 | 237,45 | 234,70 | 237,45 | 0,19% | 4.372,00 |
| 13.08.2024 | 237,50 | 239,45 | 236,60 | 237,00 | -0,23% | 3.949,00 |
| 12.08.2024 | 238,20 | 239,30 | 237,20 | 237,55 | -0,42% | 3.689,00 |
| 09.08.2024 | 237,90 | 239,95 | 237,05 | 238,55 | 0,74% | 2.526,00 |
| 08.08.2024 | 234,75 | 239,05 | 234,00 | 236,80 | 0,77% | 4.205,00 |
| 07.08.2024 | 238,20 | 239,95 | 235,00 | 235,00 | -0,42% | 6.519,00 |
| 06.08.2024 | 235,40 | 242,25 | 234,45 | 236,00 | 1,18% | 5.756,00 |
| 05.08.2024 | 240,50 | 242,00 | 232,15 | 233,25 | -4,43% | 16.280,00 |
| 02.08.2024 | 245,45 | 246,05 | 240,30 | 244,05 | -0,43% | 6.809,00 |