321,550€
0,93%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 295,00 | 300,50 | 294,45 | 298,55 | 1,13% | 7.235,00 |
| 14.04.2025 | 294,90 | 299,15 | 293,05 | 295,20 | 0,37% | 10.994,00 |
| 11.04.2025 | 288,40 | 297,75 | 282,05 | 294,10 | 2,35% | 6.230,00 |
| 10.04.2025 | 304,50 | 306,00 | 280,05 | 287,35 | -5,65% | 12.156,00 |
| 09.04.2025 | 275,00 | 305,70 | 271,30 | 304,55 | 8,52% | 17.468,00 |
| 08.04.2025 | 289,40 | 299,35 | 277,50 | 280,65 | -1,87% | 16.621,00 |
| 07.04.2025 | 277,45 | 292,60 | 255,00 | 286,00 | 0,11% | 50.552,00 |
| 04.04.2025 | 303,60 | 305,15 | 285,45 | 285,70 | -7,35% | 23.914,00 |
| 03.04.2025 | 308,00 | 311,85 | 298,20 | 308,35 | -3,35% | 16.290,00 |
| 02.04.2025 | 320,35 | 321,20 | 316,10 | 319,05 | -0,64% | 5.381,00 |
| 01.04.2025 | 323,05 | 325,25 | 317,35 | 321,10 | -0,88% | 12.006,00 |
| 31.03.2025 | 314,80 | 324,95 | 309,65 | 323,95 | 2,66% | 13.286,00 |
| 28.03.2025 | 324,45 | 325,15 | 315,45 | 315,55 | -2,92% | 4.609,00 |
| 27.03.2025 | 319,75 | 325,05 | 318,55 | 325,05 | 1,56% | 5.895,00 |
| 26.03.2025 | 319,75 | 322,10 | 318,50 | 320,05 | 0,05% | 6.758,00 |
| 25.03.2025 | 318,80 | 319,95 | 315,40 | 319,90 | 0,25% | 6.027,00 |
| 24.03.2025 | 311,15 | 319,95 | 310,55 | 319,10 | 2,92% | 5.541,00 |
| 21.03.2025 | 313,00 | 314,45 | 310,05 | 310,05 | -1,07% | 16.650,00 |
| 20.03.2025 | 313,15 | 316,00 | 311,80 | 313,40 | 0,30% | 21.055,00 |
| 19.03.2025 | 306,90 | 313,65 | 305,30 | 312,45 | 2,04% | 6.731,00 |
| 18.03.2025 | 307,40 | 307,95 | 304,05 | 306,20 | -0,11% | 53.453,00 |
| 17.03.2025 | 306,50 | 307,95 | 301,35 | 306,55 | 0,43% | 56.938,00 |
| 14.03.2025 | 303,50 | 305,90 | 301,25 | 305,25 | 0,58% | 5.005,00 |
| 13.03.2025 | 305,50 | 309,25 | 302,05 | 303,50 | -0,52% | 5.463,00 |
| 12.03.2025 | 304,50 | 308,95 | 301,85 | 305,10 | 0,56% | 11.481,00 |
| 11.03.2025 | 312,90 | 314,50 | 301,35 | 303,40 | -3,42% | 16.774,00 |
| 10.03.2025 | 318,70 | 319,10 | 311,80 | 314,15 | -1,52% | 10.004,00 |
| 07.03.2025 | 317,60 | 319,45 | 312,70 | 319,00 | 0,24% | 11.748,00 |
| 06.03.2025 | 325,35 | 326,80 | 316,00 | 318,25 | -2,18% | 13.020,00 |
| 05.03.2025 | 333,85 | 334,30 | 324,15 | 325,35 | -1,80% | 10.974,00 |
| 04.03.2025 | 344,50 | 345,00 | 330,25 | 331,30 | -3,75% | 10.186,00 |
| 03.03.2025 | 348,85 | 349,75 | 343,25 | 344,20 | -1,66% | 4.766,00 |
| 28.02.2025 | 341,75 | 350,00 | 341,05 | 350,00 | 2,52% | 6.851,00 |
| 27.02.2025 | 335,10 | 345,90 | 334,65 | 341,40 | 2,08% | 5.468,00 |
| 26.02.2025 | 336,70 | 337,00 | 332,75 | 334,45 | 0,15% | 5.048,00 |
| 25.02.2025 | 334,65 | 335,95 | 329,05 | 333,95 | -0,10% | 12.086,00 |
| 24.02.2025 | 333,45 | 336,40 | 331,50 | 334,30 | 0,41% | 5.880,00 |
| 21.02.2025 | 334,15 | 338,00 | 332,30 | 332,95 | -0,31% | 6.924,00 |
| 20.02.2025 | 340,60 | 341,50 | 332,40 | 334,00 | -2,05% | 6.057,00 |
| 19.02.2025 | 340,75 | 342,95 | 339,95 | 341,00 | 0,06% | 3.656,00 |
| 18.02.2025 | 342,95 | 342,95 | 338,00 | 340,80 | -0,45% | 7.573,00 |
| 17.02.2025 | 338,25 | 342,95 | 337,55 | 342,35 | 1,63% | 8.590,00 |
| 14.02.2025 | 340,90 | 340,90 | 336,60 | 336,85 | -1,03% | 4.223,00 |
| 13.02.2025 | 337,05 | 340,70 | 336,55 | 340,35 | 0,65% | 4.688,00 |
| 12.02.2025 | 338,05 | 339,15 | 335,70 | 338,15 | -0,18% | 6.340,00 |
| 11.02.2025 | 340,15 | 341,80 | 335,05 | 338,75 | -0,65% | 6.082,00 |
| 10.02.2025 | 338,45 | 341,60 | 337,35 | 340,95 | 1,14% | 5.958,00 |
| 07.02.2025 | 334,95 | 338,20 | 333,05 | 337,10 | 0,93% | 7.097,00 |
| 06.02.2025 | 336,65 | 338,95 | 333,80 | 334,00 | -0,55% | 7.176,00 |
| 05.02.2025 | 332,05 | 335,85 | 330,65 | 335,85 | 1,14% | 6.037,00 |
| 04.02.2025 | 335,75 | 335,75 | 330,45 | 332,05 | -1,18% | 5.523,00 |
| 03.02.2025 | 327,30 | 336,45 | 325,05 | 336,00 | 1,76% | 9.388,00 |
| 31.01.2025 | 334,65 | 338,60 | 329,45 | 330,20 | -0,05% | 12.244,00 |
| 30.01.2025 | 323,75 | 330,70 | 323,05 | 330,35 | 2,35% | 11.946,00 |
| 29.01.2025 | 321,00 | 323,75 | 320,25 | 322,75 | 0,65% | 5.201,00 |
| 28.01.2025 | 319,25 | 324,00 | 319,15 | 320,65 | 0,63% | 6.045,00 |
| 27.01.2025 | 313,50 | 319,95 | 312,05 | 318,65 | 1,27% | 7.643,00 |
| 24.01.2025 | 313,95 | 314,95 | 311,50 | 314,65 | -0,11% | 3.391,00 |
| 23.01.2025 | 311,15 | 315,00 | 310,00 | 315,00 | 1,27% | 4.357,00 |
| 22.01.2025 | 311,50 | 311,90 | 309,45 | 311,05 | 0,02% | 5.168,00 |
| 21.01.2025 | 310,40 | 311,75 | 308,40 | 311,00 | -0,32% | 5.799,00 |
| 20.01.2025 | 311,40 | 312,75 | 308,00 | 312,00 | 0,13% | 8.506,00 |
| 17.01.2025 | 308,20 | 311,85 | 308,05 | 311,60 | 1,14% | 3.906,00 |
| 16.01.2025 | 307,95 | 310,15 | 306,90 | 308,10 | 0,31% | 4.714,00 |
| 15.01.2025 | 300,05 | 308,10 | 299,75 | 307,15 | 2,62% | 4.876,00 |
| 14.01.2025 | 300,20 | 303,50 | 299,25 | 299,30 | -0,23% | 5.990,00 |
| 13.01.2025 | 301,00 | 301,35 | 298,00 | 300,00 | 0,20% | 4.840,00 |
| 10.01.2025 | 304,70 | 305,25 | 299,05 | 299,40 | -1,67% | 5.113,00 |
| 09.01.2025 | 303,70 | 305,20 | 302,45 | 304,50 | 0,16% | 4.210,00 |
| 08.01.2025 | 301,85 | 304,95 | 301,00 | 304,00 | 0,78% | 2.783,00 |