283,100€
0,05%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 304,05 | 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 | 2,04% | 9.935,00 |
| 02.01.2026 | 299,70 | 300,80 | 293,15 | 296,10 | -1,90% | 1.850,00 |
| 30.12.2025 | 300,50 | 301,95 | 300,35 | 301,85 | 0,10% | 1.266,00 |
| 29.12.2025 | 301,50 | 302,35 | 300,75 | 301,55 | 0,28% | 1.594,00 |
| 23.12.2025 | 299,00 | 302,15 | 298,10 | 300,70 | 0,10% | 2.631,00 |
| 22.12.2025 | 297,95 | 300,60 | 296,50 | 300,40 | 1,42% | 1.920,00 |
| 19.12.2025 | 295,75 | 297,00 | 295,10 | 296,20 | 0,20% | 402,00 |
| 18.12.2025 | 293,40 | 295,60 | 293,20 | 295,60 | 0,54% | 448,00 |
| 17.12.2025 | 294,65 | 295,45 | 294,00 | 294,00 | -0,19% | 558,00 |
| 16.12.2025 | 294,85 | 295,45 | 292,60 | 294,55 | -0,22% | 488,00 |
| 15.12.2025 | 297,90 | 297,90 | 293,55 | 295,20 | -0,15% | 1.095,00 |
| 12.12.2025 | 294,20 | 297,90 | 294,20 | 295,65 | 2,00% | 2.954,00 |
| 11.12.2025 | 277,95 | 289,85 | 277,95 | 289,85 | 2,86% | 5.704,00 |
| 10.12.2025 | 279,35 | 281,95 | 279,35 | 281,80 | 0,18% | 612,00 |
| 09.12.2025 | 280,80 | 282,40 | 280,00 | 281,30 | 0,46% | 1.000,00 |
| 08.12.2025 | 285,20 | 286,45 | 280,00 | 280,00 | -2,15% | 1.913,00 |
| 05.12.2025 | 282,55 | 286,30 | 280,20 | 286,15 | 2,34% | 2.737,00 |
| 04.12.2025 | 284,10 | 284,10 | 279,00 | 279,60 | -1,32% | 944,00 |
| 03.12.2025 | 283,55 | 285,00 | 282,65 | 283,35 | -0,82% | 865,00 |
| 02.12.2025 | 284,00 | 286,70 | 282,85 | 285,70 | -0,09% | 1.740,00 |
| 01.12.2025 | 287,25 | 287,90 | 285,60 | 285,95 | -0,88% | 952,00 |
| 28.11.2025 | 288,60 | 289,20 | 287,30 | 288,50 | 0,65% | 1.408,00 |
| 27.11.2025 | 287,70 | 288,80 | 286,65 | 286,65 | -0,43% | 845,00 |
| 26.11.2025 | 288,05 | 290,00 | 287,90 | 287,90 | 0,09% | 877,00 |
| 25.11.2025 | 286,00 | 287,80 | 285,10 | 287,65 | 0,93% | 836,00 |
| 24.11.2025 | 285,05 | 286,75 | 283,95 | 285,00 | -0,04% | 857,00 |
| 21.11.2025 | 280,20 | 285,10 | 280,20 | 285,10 | 1,08% | 2.419,00 |
| 20.11.2025 | 281,95 | 284,05 | 280,90 | 282,05 | 1,58% | 1.157,00 |
| 19.11.2025 | 276,30 | 280,70 | 276,30 | 277,65 | 0,43% | 1.560,00 |
| 18.11.2025 | 280,10 | 281,35 | 275,90 | 276,45 | -2,50% | 1.883,00 |
| 17.11.2025 | 285,20 | 287,35 | 283,00 | 283,55 | -0,60% | 1.303,00 |
| 14.11.2025 | 290,00 | 290,00 | 284,65 | 285,25 | -1,79% | 790,00 |
| 13.11.2025 | 292,15 | 293,30 | 290,45 | 290,45 | -1,09% | 1.273,00 |
| 12.11.2025 | 292,20 | 293,90 | 292,00 | 293,65 | 1,08% | 758,00 |
| 11.11.2025 | 288,35 | 290,50 | 287,85 | 290,50 | -0,24% | 1.185,00 |
| 10.11.2025 | 290,40 | 292,45 | 290,30 | 291,20 | 0,28% | 1.289,00 |
| 07.11.2025 | 293,05 | 293,05 | 290,10 | 290,40 | 0,28% | 5.112,00 |
| 06.11.2025 | 295,00 | 295,45 | 289,60 | 289,60 | -1,46% | 1.164,00 |
| 05.11.2025 | 295,75 | 297,00 | 293,50 | 293,90 | -0,32% | 560,00 |
| 04.11.2025 | 290,75 | 295,60 | 290,70 | 294,85 | 0,80% | 1.606,00 |
| 03.11.2025 | 296,45 | 296,85 | 291,45 | 292,50 | -0,75% | 1.461,00 |
| 31.10.2025 | 297,40 | 297,40 | 294,10 | 294,70 | -1,95% | 939,00 |
| 30.10.2025 | 295,05 | 302,15 | 292,70 | 300,55 | 2,23% | 1.020,00 |
| 29.10.2025 | 298,70 | 301,00 | 293,55 | 294,00 | -1,51% | 4.290,00 |
| 28.10.2025 | 300,40 | 300,40 | 298,15 | 298,50 | -0,53% | 1.270,00 |
| 27.10.2025 | 300,95 | 301,00 | 297,35 | 300,10 | 0,69% | 1.201,00 |
| 24.10.2025 | 298,20 | 300,15 | 297,35 | 298,05 | 0,17% | 940,00 |
| 23.10.2025 | 299,65 | 300,00 | 297,55 | 297,55 | -0,33% | 1.420,00 |
| 22.10.2025 | 298,80 | 300,90 | 298,25 | 298,55 | -0,55% | 942,00 |
| 21.10.2025 | 295,90 | 301,00 | 295,70 | 300,20 | 2,37% | 323,00 |
| 20.10.2025 | 293,45 | 294,20 | 291,60 | 293,25 | 0,38% | 470,00 |
| 17.10.2025 | 285,85 | 292,35 | 283,00 | 292,15 | 0,36% | 3.425,00 |
| 16.10.2025 | 297,45 | 297,50 | 290,80 | 291,10 | -2,64% | 1.092,00 |
| 15.10.2025 | 301,50 | 301,50 | 299,00 | 299,00 | 0,20% | 775,00 |
| 14.10.2025 | 294,80 | 301,00 | 294,10 | 298,40 | 0,22% | 751,00 |
| 13.10.2025 | 294,90 | 299,30 | 294,90 | 297,75 | -0,13% | 1.822,00 |
| 10.10.2025 | 300,20 | 302,75 | 298,15 | 298,15 | -1,49% | 541,00 |
| 09.10.2025 | 301,35 | 303,10 | 300,00 | 302,65 | -0,43% | 1.414,00 |
| 08.10.2025 | 302,40 | 305,00 | 302,40 | 303,95 | 0,61% | 875,00 |
| 07.10.2025 | 298,35 | 303,90 | 298,20 | 302,10 | 1,46% | 1.648,00 |
| 06.10.2025 | 300,05 | 301,25 | 295,00 | 297,75 | -0,42% | 1.198,00 |
| 03.10.2025 | 294,90 | 299,10 | 294,60 | 299,00 | 1,65% | 846,00 |
| 02.10.2025 | 297,10 | 297,10 | 293,65 | 294,15 | -0,88% | 2.235,00 |
| 01.10.2025 | 288,25 | 297,15 | 288,25 | 296,75 | 1,78% | 1.468,00 |
| 30.09.2025 | 288,95 | 293,95 | 288,95 | 291,55 | 0,92% | 1.341,00 |
| 29.09.2025 | 288,60 | 289,45 | 287,20 | 288,90 | 0,12% | 1.373,00 |
| 26.09.2025 | 287,00 | 290,50 | 286,70 | 288,55 | 0,37% | 2.670,00 |
| 25.09.2025 | 287,25 | 289,90 | 286,65 | 287,50 | -0,55% | 1.813,00 |
| 24.09.2025 | 287,50 | 289,25 | 287,50 | 289,10 | -0,12% | 1.116,00 |
| 23.09.2025 | 290,25 | 292,70 | 288,95 | 289,45 | -0,24% | 1.182,00 |
| 22.09.2025 | 289,95 | 291,95 | 287,20 | 290,15 | 0,10% | 1.429,00 |
| 19.09.2025 | 287,70 | 290,60 | 287,60 | 289,85 | -0,63% | 1.222,00 |
| 18.09.2025 | 294,50 | 294,50 | 291,45 | 291,70 | 0,46% | 3.910,00 |
| 17.09.2025 | 285,45 | 290,35 | 285,45 | 290,35 | 1,81% | 1.708,00 |
| 16.09.2025 | 287,90 | 288,40 | 283,50 | 285,20 | -1,49% | 1.594,00 |
| 15.09.2025 | 289,70 | 291,50 | 289,00 | 289,50 | -0,24% | 629,00 |
| 12.09.2025 | 292,50 | 293,00 | 290,20 | 290,20 | 0,16% | 624,00 |
| 11.09.2025 | 288,40 | 290,15 | 288,40 | 289,75 | 0,43% | 1.178,00 |
| 10.09.2025 | 293,55 | 294,00 | 287,45 | 288,50 | -2,19% | 1.536,00 |
| 09.09.2025 | 290,70 | 294,95 | 290,30 | 294,95 | 0,89% | 10.449,00 |
| 08.09.2025 | 292,05 | 293,50 | 289,55 | 292,35 | -0,19% | 1.412,00 |
| 05.09.2025 | 302,00 | 302,10 | 292,10 | 292,90 | -3,01% | 981,00 |
| 04.09.2025 | 300,30 | 302,00 | 300,20 | 302,00 | 1,02% | 561,00 |
| 03.09.2025 | 299,95 | 300,75 | 298,45 | 298,95 | 0,27% | 649,00 |
| 02.09.2025 | 302,15 | 302,60 | 297,85 | 298,15 | -1,00% | 1.386,00 |
| 01.09.2025 | 302,00 | 302,00 | 299,45 | 301,15 | 0,22% | 1.343,00 |
| 29.08.2025 | 300,10 | 300,65 | 298,55 | 300,50 | 0,23% | 516,00 |
| 28.08.2025 | 302,25 | 302,35 | 299,75 | 299,80 | -1,07% | 445,00 |
| 27.08.2025 | 301,75 | 305,00 | 301,75 | 303,05 | 1,49% | 1.075,00 |
| 26.08.2025 | 300,00 | 302,70 | 298,60 | 298,60 | -0,03% | 954,00 |
| 25.08.2025 | 299,60 | 300,00 | 297,40 | 298,70 | -0,03% | 529,00 |
| 22.08.2025 | 295,65 | 301,35 | 295,65 | 298,80 | 0,89% | 309,00 |