278,125€
0,77%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 277,38 | 277,75 | 277,17 | 277,52 | 0,55% | - |
| 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 |
| 11.09.2025 | 289,55 | 292,35 | 288,00 | 292,35 | 0,91% | 4.600,00 |
| 10.09.2025 | 293,90 | 294,40 | 286,80 | 289,70 | -1,50% | 6.600,00 |
| 09.09.2025 | 290,45 | 295,70 | 290,10 | 294,10 | 0,74% | 5.269,00 |
| 08.09.2025 | 292,30 | 293,90 | 290,25 | 291,95 | -0,38% | 11.170,00 |
| 05.09.2025 | 300,50 | 302,20 | 290,25 | 293,05 | -2,59% | 6.231,00 |
| 04.09.2025 | 301,40 | 302,95 | 299,80 | 300,85 | 0,00% | 2.311,00 |
| 03.09.2025 | 299,00 | 300,85 | 297,80 | 300,85 | 0,12% | 3.876,00 |
| 02.09.2025 | 302,30 | 302,90 | 297,10 | 300,50 | 0,07% | 5.469,00 |
| 01.09.2025 | 299,70 | 302,40 | 299,05 | 300,30 | -0,08% | 5.941,00 |
| 29.08.2025 | 300,15 | 301,65 | 298,20 | 300,55 | 0,35% | 1.841,00 |
| 28.08.2025 | 300,70 | 302,75 | 298,05 | 299,50 | -0,81% | 2.225,00 |
| 27.08.2025 | 302,45 | 305,05 | 300,40 | 301,95 | 0,03% | 3.622,00 |
| 26.08.2025 | 300,25 | 303,35 | 298,20 | 301,85 | 0,52% | 4.605,00 |
| 25.08.2025 | 299,25 | 301,65 | 297,30 | 300,30 | 0,69% | 4.062,00 |
| 22.08.2025 | 296,20 | 301,20 | 295,80 | 298,25 | 0,76% | 4.175,00 |
| 21.08.2025 | 295,25 | 296,95 | 292,25 | 296,00 | 0,17% | 5.631,00 |
| 20.08.2025 | 293,40 | 297,80 | 293,30 | 295,50 | 0,53% | 3.990,00 |
| 19.08.2025 | 293,45 | 296,80 | 292,75 | 293,95 | 0,09% | 3.162,00 |
| 18.08.2025 | 295,00 | 295,90 | 292,25 | 293,70 | -0,29% | 4.210,00 |
| 15.08.2025 | 297,25 | 297,80 | 293,25 | 294,55 | -0,82% | 4.453,00 |
| 14.08.2025 | 292,35 | 297,00 | 292,05 | 297,00 | 1,19% | 5.473,00 |
| 13.08.2025 | 288,55 | 293,70 | 287,60 | 293,50 | 2,05% | 4.286,00 |
| 12.08.2025 | 289,50 | 290,55 | 286,85 | 287,60 | -0,71% | 4.595,00 |
| 11.08.2025 | 288,95 | 291,75 | 288,20 | 289,65 | 0,31% | 5.538,00 |
| 08.08.2025 | 285,75 | 289,70 | 285,15 | 288,75 | 1,23% | 5.978,00 |
| 07.08.2025 | 291,80 | 294,90 | 282,55 | 285,25 | -1,89% | 6.179,00 |
| 06.08.2025 | 292,35 | 293,45 | 288,20 | 290,75 | -0,24% | 5.683,00 |
| 05.08.2025 | 297,10 | 298,10 | 290,70 | 291,45 | -1,60% | 4.652,00 |
| 04.08.2025 | 294,95 | 297,80 | 294,00 | 296,20 | 1,06% | 6.194,00 |
| 01.08.2025 | 304,00 | 304,00 | 292,25 | 293,10 | -3,28% | 6.902,00 |
| 31.07.2025 | 305,65 | 309,00 | 302,05 | 303,05 | -1,43% | 5.243,00 |
| 30.07.2025 | 297,65 | 310,90 | 296,45 | 307,45 | 0,82% | 11.989,00 |
| 29.07.2025 | 307,65 | 310,20 | 303,50 | 304,95 | -0,36% | 5.294,00 |
| 28.07.2025 | 305,50 | 307,80 | 304,50 | 306,05 | 0,81% | 6.026,00 |
| 25.07.2025 | 301,30 | 304,80 | 300,90 | 303,60 | 0,60% | 2.249,00 |
| 24.07.2025 | 300,70 | 303,60 | 300,65 | 301,80 | 0,13% | 3.370,00 |
| 23.07.2025 | 300,20 | 302,70 | 299,75 | 301,40 | 0,52% | 2.689,00 |
| 22.07.2025 | 300,70 | 302,75 | 298,05 | 299,85 | -0,12% | 5.395,00 |
| 21.07.2025 | 300,80 | 302,65 | 299,00 | 300,20 | -0,08% | 3.480,00 |
| 18.07.2025 | 302,05 | 302,10 | 298,15 | 300,45 | -0,43% | 2.175,00 |
| 17.07.2025 | 300,35 | 303,20 | 300,25 | 301,75 | 0,07% | 3.924,00 |
| 16.07.2025 | 298,90 | 301,80 | 296,45 | 301,55 | 0,72% | 3.816,00 |
| 15.07.2025 | 300,50 | 301,35 | 298,05 | 299,40 | -0,60% | 2.806,00 |
| 14.07.2025 | 296,05 | 301,45 | 295,80 | 301,20 | 1,21% | 6.097,00 |
| 11.07.2025 | 304,70 | 304,70 | 294,25 | 297,60 | -2,28% | 5.189,00 |
| 10.07.2025 | 304,55 | 305,95 | 303,10 | 304,55 | -0,10% | 3.631,00 |
| 09.07.2025 | 303,00 | 304,95 | 302,00 | 304,85 | 1,23% | 2.713,00 |
| 08.07.2025 | 304,00 | 305,85 | 301,15 | 301,15 | -0,87% | 3.227,00 |
| 07.07.2025 | 302,90 | 306,60 | 302,55 | 303,80 | 0,18% | 3.292,00 |
| 04.07.2025 | 303,10 | 306,80 | 301,05 | 303,25 | -0,74% | 2.013,00 |
| 03.07.2025 | 300,15 | 305,90 | 299,95 | 305,50 | 1,83% | 3.559,00 |