292,850€
-2,66%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 302,30 | 303,45 | 297,45 | 300,00 | -0,63% | 4.331,00 |
| 01.07.2025 | 301,50 | 303,00 | 298,30 | 301,90 | 0,10% | 3.184,00 |
| 30.06.2025 | 297,20 | 301,95 | 297,15 | 301,60 | 1,26% | 4.708,00 |
| 27.06.2025 | 296,95 | 300,00 | 294,50 | 297,85 | 0,51% | 4.432,00 |
| 26.06.2025 | 296,85 | 297,00 | 292,75 | 296,35 | -0,19% | 3.737,00 |
| 25.06.2025 | 303,45 | 304,60 | 296,40 | 296,90 | -2,16% | 3.876,00 |
| 24.06.2025 | 298,30 | 305,00 | 297,80 | 303,45 | 2,09% | 7.888,00 |
| 23.06.2025 | 293,30 | 297,55 | 292,95 | 297,25 | 1,17% | 5.075,00 |
| 20.06.2025 | 295,20 | 297,25 | 291,15 | 293,80 | -0,25% | 8.310,00 |
| 19.06.2025 | 296,35 | 297,40 | 292,90 | 294,55 | -0,69% | 5.872,00 |
| 18.06.2025 | 310,85 | 311,95 | 295,10 | 296,60 | -4,72% | 9.499,00 |
| 17.06.2025 | 306,20 | 312,85 | 305,05 | 311,30 | 1,06% | 7.767,00 |
| 16.06.2025 | 307,30 | 310,85 | 305,75 | 308,05 | 0,79% | 10.585,00 |
| 13.06.2025 | 318,85 | 319,75 | 299,20 | 305,65 | -4,51% | 13.544,00 |
| 12.06.2025 | 322,80 | 323,85 | 319,75 | 320,10 | -1,36% | 4.275,00 |
| 11.06.2025 | 324,75 | 326,60 | 322,35 | 324,50 | -0,08% | 2.848,00 |
| 10.06.2025 | 321,15 | 324,95 | 320,05 | 324,75 | 1,01% | 3.070,00 |
| 09.06.2025 | 324,35 | 325,90 | 317,95 | 321,50 | -1,23% | 2.517,00 |
| 06.06.2025 | 321,95 | 325,50 | 321,30 | 325,50 | 1,42% | 2.923,00 |
| 05.06.2025 | 321,90 | 326,00 | 320,50 | 320,95 | -0,56% | 3.301,00 |
| 04.06.2025 | 322,10 | 323,65 | 320,30 | 322,75 | 0,33% | 3.102,00 |
| 03.06.2025 | 319,45 | 322,25 | 317,55 | 321,70 | 0,77% | 5.197,00 |
| 02.06.2025 | 320,65 | 320,65 | 315,00 | 319,25 | -0,92% | 4.003,00 |
| 30.05.2025 | 319,40 | 322,80 | 318,05 | 322,20 | 1,13% | 3.303,00 |
| 29.05.2025 | 323,00 | 323,50 | 315,65 | 318,60 | 0,05% | 3.983,00 |
| 28.05.2025 | 318,30 | 319,75 | 316,40 | 318,45 | 0,36% | 3.679,00 |
| 27.05.2025 | 314,25 | 317,75 | 312,60 | 317,30 | 0,91% | 4.317,00 |
| 26.05.2025 | 311,20 | 316,45 | 311,20 | 314,45 | 0,85% | 4.051,00 |
| 23.05.2025 | 316,90 | 317,10 | 310,25 | 311,80 | -1,95% | 5.005,00 |
| 22.05.2025 | 316,85 | 319,35 | 315,25 | 318,00 | 0,17% | 2.498,00 |
| 21.05.2025 | 323,45 | 324,40 | 316,05 | 317,45 | -2,49% | 4.510,00 |
| 20.05.2025 | 327,20 | 328,30 | 323,75 | 325,55 | -0,66% | 4.339,00 |
| 19.05.2025 | 326,00 | 328,95 | 321,70 | 327,70 | -0,03% | 6.388,00 |
| 16.05.2025 | 324,20 | 328,70 | 322,80 | 327,80 | 1,27% | 4.065,00 |
| 15.05.2025 | 317,50 | 325,40 | 316,05 | 323,70 | 1,62% | 4.660,00 |
| 14.05.2025 | 318,95 | 319,95 | 315,90 | 318,55 | -0,14% | 4.416,00 |
| 13.05.2025 | 319,30 | 322,55 | 317,60 | 319,00 | -0,59% | 4.984,00 |
| 12.05.2025 | 317,00 | 326,00 | 315,85 | 320,90 | 2,52% | 10.473,00 |
| 09.05.2025 | 313,40 | 314,20 | 310,60 | 313,00 | 0,02% | 4.799,00 |
| 08.05.2025 | 311,45 | 316,60 | 310,20 | 312,95 | 1,02% | 3.683,00 |
| 07.05.2025 | 308,35 | 310,30 | 305,15 | 309,80 | 1,24% | 4.677,00 |
| 06.05.2025 | 308,25 | 308,85 | 305,35 | 306,00 | -0,86% | 4.898,00 |
| 05.05.2025 | 307,00 | 310,80 | 305,15 | 308,65 | 0,36% | 7.677,00 |
| 02.05.2025 | 304,50 | 308,70 | 304,00 | 307,55 | 0,80% | 9.652,00 |
| 30.04.2025 | 302,10 | 305,35 | 292,75 | 305,10 | 1,56% | 8.322,00 |
| 29.04.2025 | 297,50 | 301,10 | 295,15 | 300,40 | 1,45% | 7.347,00 |
| 28.04.2025 | 296,00 | 298,30 | 293,70 | 296,10 | 0,15% | 5.790,00 |
| 25.04.2025 | 296,70 | 297,75 | 292,50 | 295,65 | 0,56% | 5.747,00 |
| 24.04.2025 | 294,70 | 296,90 | 291,05 | 294,00 | -0,68% | 7.724,00 |
| 23.04.2025 | 296,00 | 300,40 | 293,50 | 296,00 | 1,72% | 9.567,00 |
| 22.04.2025 | 283,00 | 291,00 | 277,35 | 291,00 | 0,52% | 12.127,00 |
| 17.04.2025 | 292,75 | 295,00 | 289,30 | 289,50 | -0,46% | 4.632,00 |
| 16.04.2025 | 295,50 | 297,15 | 288,25 | 290,85 | -2,58% | 6.845,00 |