316,700€
1,31%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 311,80 | 316,55 | 311,00 | 316,50 | 1,25% | 2.771,00 |
| 12.08.2026 | 315,00 | 315,05 | 310,55 | 312,60 | -0,56% | 5.006,00 |
| 11.08.2026 | 312,75 | 316,10 | 311,40 | 314,35 | 0,48% | 3.710,00 |
| 10.08.2026 | 314,35 | 315,00 | 310,70 | 312,85 | -0,27% | 5.499,00 |
| 07.08.2026 | 321,05 | 321,90 | 312,50 | 313,70 | -2,23% | 5.524,00 |
| 06.08.2026 | 320,20 | 321,85 | 316,35 | 320,85 | 0,61% | 5.155,00 |
| 05.08.2026 | 320,65 | 323,00 | 317,35 | 318,90 | -0,67% | 3.904,00 |
| 04.08.2026 | 318,70 | 321,95 | 313,25 | 321,05 | 0,93% | 6.354,00 |
| 03.08.2026 | 319,05 | 323,65 | 316,70 | 318,10 | 0,17% | 7.750,00 |
| 31.07.2026 | 319,10 | 319,65 | 314,20 | 317,55 | -0,20% | 4.817,00 |
| 30.07.2026 | 323,00 | 323,55 | 313,40 | 318,20 | -1,32% | 7.012,00 |
| 29.07.2026 | 320,85 | 328,45 | 314,35 | 322,45 | 0,14% | 11.646,00 |
| 28.07.2026 | 319,60 | 325,65 | 318,55 | 322,00 | 0,97% | 10.737,00 |
| 27.07.2026 | 312,50 | 319,85 | 312,05 | 318,90 | 2,28% | 7.874,00 |
| 24.07.2026 | 308,50 | 312,65 | 307,80 | 311,80 | 1,37% | 6.145,00 |
| 23.07.2026 | 309,95 | 311,05 | 306,45 | 307,60 | -0,50% | 2.521,00 |
| 22.07.2026 | 312,80 | 313,25 | 308,65 | 309,15 | -0,93% | 4.651,00 |
| 21.07.2026 | 316,90 | 316,90 | 311,50 | 312,05 | -1,56% | 4.519,00 |
| 20.07.2026 | 313,30 | 318,25 | 312,10 | 317,00 | 1,16% | 3.822,00 |
| 17.07.2026 | 318,50 | 321,15 | 312,40 | 313,35 | -1,60% | 9.129,00 |
| 16.07.2026 | 309,20 | 318,60 | 308,20 | 318,45 | 2,35% | 5.123,00 |
| 15.07.2026 | 312,05 | 314,95 | 308,00 | 311,15 | -0,18% | 4.523,00 |
| 14.07.2026 | 314,05 | 314,65 | 308,95 | 311,70 | -0,80% | 4.207,00 |
| 13.07.2026 | 305,45 | 315,45 | 305,25 | 314,20 | 2,63% | 4.105,00 |
| 10.07.2026 | 304,75 | 306,80 | 301,75 | 306,15 | 0,89% | 2.933,00 |
| 09.07.2026 | 303,95 | 304,85 | 300,20 | 303,45 | -0,38% | 4.250,00 |
| 08.07.2026 | 307,00 | 308,95 | 303,05 | 304,60 | -1,14% | 5.126,00 |
| 07.07.2026 | 311,20 | 312,95 | 303,40 | 308,10 | -1,23% | 7.060,00 |
| 06.07.2026 | 314,85 | 317,25 | 306,35 | 311,95 | -0,65% | 15.615,00 |
| 03.07.2026 | 316,95 | 317,25 | 312,10 | 314,00 | -0,57% | 10.785,00 |
| 02.07.2026 | 307,85 | 316,15 | 307,05 | 315,80 | 2,45% | 14.466,00 |
| 01.07.2026 | 299,00 | 310,45 | 299,00 | 308,25 | 2,65% | 12.032,00 |
| 30.06.2026 | 301,00 | 301,75 | 297,55 | 300,30 | 0,25% | 5.951,00 |
| 29.06.2026 | 296,15 | 302,80 | 294,60 | 299,55 | 0,96% | 9.409,00 |
| 26.06.2026 | 290,75 | 298,15 | 290,25 | 296,70 | 1,84% | 5.316,00 |
| 25.06.2026 | 292,65 | 298,95 | 290,40 | 291,35 | -0,34% | 6.650,00 |
| 24.06.2026 | 288,80 | 294,65 | 287,40 | 292,35 | 1,19% | 5.039,00 |
| 23.06.2026 | 285,95 | 291,05 | 284,20 | 288,90 | 0,78% | 3.589,00 |
| 22.06.2026 | 286,10 | 291,05 | 283,05 | 286,65 | 0,90% | 5.351,00 |
| 19.06.2026 | 287,00 | 289,45 | 282,50 | 284,10 | -0,66% | 3.677,00 |
| 18.06.2026 | 287,50 | 289,50 | 285,85 | 286,00 | -0,66% | 5.461,00 |
| 17.06.2026 | 287,20 | 290,40 | 285,80 | 287,90 | 0,24% | 5.571,00 |
| 16.06.2026 | 279,55 | 287,20 | 278,15 | 287,20 | 2,63% | 9.026,00 |
| 15.06.2026 | 278,50 | 281,55 | 276,35 | 279,85 | 0,41% | 6.105,00 |
| 12.06.2026 | 277,10 | 281,55 | 275,75 | 278,70 | 1,03% | 3.085,00 |
| 11.06.2026 | 279,70 | 281,95 | 275,55 | 275,85 | -1,53% | 6.262,00 |
| 10.06.2026 | 281,00 | 282,00 | 277,25 | 280,15 | -0,05% | 5.092,00 |
| 09.06.2026 | 277,30 | 281,25 | 274,50 | 280,30 | 1,10% | 5.383,00 |
| 08.06.2026 | 279,55 | 280,80 | 276,00 | 277,25 | -1,51% | 3.988,00 |
| 05.06.2026 | 276,85 | 282,55 | 275,05 | 281,50 | 1,97% | 6.372,00 |
| 04.06.2026 | 269,85 | 279,25 | 269,85 | 276,05 | 1,83% | 3.842,00 |
| 03.06.2026 | 273,55 | 275,20 | 266,20 | 271,10 | -0,79% | 8.973,00 |
| 02.06.2026 | 277,00 | 278,50 | 269,40 | 273,25 | -1,35% | 8.115,00 |
| 01.06.2026 | 279,65 | 281,65 | 274,30 | 277,00 | -1,46% | 7.720,00 |
| 29.05.2026 | 276,20 | 284,05 | 276,10 | 281,10 | 0,92% | 8.331,00 |
| 28.05.2026 | 282,45 | 284,80 | 275,15 | 278,55 | -1,29% | 7.723,00 |
| 27.05.2026 | 280,65 | 284,55 | 279,35 | 282,20 | 0,43% | 5.448,00 |
| 26.05.2026 | 283,85 | 284,35 | 279,45 | 281,00 | -1,00% | 8.078,00 |
| 25.05.2026 | 285,05 | 285,15 | 283,70 | 283,85 | 0,00% | 1.997,00 |
| 22.05.2026 | 285,60 | 287,10 | 283,10 | 283,85 | -0,32% | 4.490,00 |
| 21.05.2026 | 284,65 | 286,45 | 283,00 | 284,75 | 0,19% | 8.932,00 |
| 20.05.2026 | 283,50 | 285,65 | 281,60 | 284,20 | 0,04% | 4.817,00 |
| 19.05.2026 | 285,05 | 289,30 | 283,75 | 284,10 | -0,59% | 8.470,00 |
| 18.05.2026 | 278,75 | 285,95 | 278,15 | 285,80 | 2,00% | 7.291,00 |
| 15.05.2026 | 277,05 | 282,80 | 276,00 | 280,20 | 1,71% | 5.783,00 |
| 14.05.2026 | 273,35 | 276,35 | 272,95 | 275,50 | 0,20% | 5.153,00 |
| 13.05.2026 | 277,75 | 278,95 | 273,05 | 274,95 | -1,54% | 4.393,00 |
| 12.05.2026 | 275,35 | 280,60 | 274,45 | 279,25 | 1,62% | 4.774,00 |
| 11.05.2026 | 270,80 | 276,20 | 269,55 | 274,80 | 1,51% | 6.299,00 |
| 08.05.2026 | 274,70 | 276,25 | 268,60 | 270,70 | -1,11% | 4.727,00 |
| 07.05.2026 | 271,95 | 275,60 | 270,85 | 273,75 | 0,75% | 3.966,00 |
| 06.05.2026 | 275,45 | 276,25 | 270,55 | 271,70 | -1,31% | 5.289,00 |
| 05.05.2026 | 279,70 | 281,20 | 273,15 | 275,30 | -1,34% | 4.105,00 |
| 04.05.2026 | 280,05 | 282,10 | 278,00 | 279,05 | -1,05% | 5.766,00 |
| 30.04.2026 | 284,65 | 286,40 | 279,65 | 282,00 | -1,50% | 5.673,00 |
| 29.04.2026 | 275,85 | 292,65 | 275,40 | 286,30 | 8,39% | 18.385,00 |
| 28.04.2026 | 264,95 | 268,15 | 264,00 | 264,15 | 0,09% | 5.773,00 |
| 27.04.2026 | 264,25 | 264,90 | 260,90 | 263,90 | -0,21% | 6.292,00 |
| 24.04.2026 | 264,25 | 264,75 | 260,70 | 264,45 | 0,23% | 4.248,00 |
| 23.04.2026 | 265,40 | 267,30 | 261,25 | 263,85 | -0,62% | 13.131,00 |
| 22.04.2026 | 265,75 | 266,40 | 262,30 | 265,50 | 0,70% | 5.522,00 |
| 21.04.2026 | 267,65 | 269,30 | 263,40 | 263,65 | -1,20% | 5.276,00 |
| 20.04.2026 | 267,50 | 269,55 | 265,30 | 266,85 | -0,89% | 5.286,00 |
| 17.04.2026 | 268,05 | 270,50 | 266,55 | 269,25 | 0,47% | 5.048,00 |
| 16.04.2026 | 268,10 | 269,60 | 267,00 | 268,00 | 0,02% | 5.561,00 |
| 15.04.2026 | 263,95 | 268,40 | 263,95 | 267,95 | 1,50% | 5.488,00 |
| 14.04.2026 | 263,35 | 264,35 | 261,30 | 264,00 | 0,36% | 5.416,00 |
| 13.04.2026 | 259,00 | 263,05 | 258,05 | 263,05 | 1,23% | 6.700,00 |
| 10.04.2026 | 263,95 | 264,60 | 259,05 | 259,85 | -1,46% | 8.521,00 |
| 09.04.2026 | 264,95 | 264,95 | 260,05 | 263,70 | -0,55% | 6.553,00 |
| 08.04.2026 | 264,95 | 266,10 | 262,20 | 265,15 | 1,61% | 6.043,00 |
| 07.04.2026 | 263,50 | 264,00 | 260,10 | 260,95 | 0,04% | 4.708,00 |
| 02.04.2026 | 257,45 | 262,05 | 256,05 | 260,85 | 1,05% | 4.074,00 |
| 01.04.2026 | 262,15 | 263,50 | 253,35 | 258,15 | -1,09% | 6.543,00 |
| 31.03.2026 | 263,15 | 265,25 | 257,70 | 261,00 | -0,04% | 6.331,00 |
| 30.03.2026 | 255,30 | 262,70 | 255,05 | 261,10 | 1,79% | 6.835,00 |
| 27.03.2026 | 265,65 | 266,90 | 255,45 | 256,50 | -3,15% | 5.942,00 |
| 26.03.2026 | 264,55 | 266,55 | 262,15 | 264,85 | 0,25% | 4.700,00 |
| 25.03.2026 | 263,05 | 266,00 | 261,10 | 264,20 | 0,57% | 3.518,00 |
| 24.03.2026 | 262,60 | 264,05 | 259,60 | 262,70 | 0,23% | 5.718,00 |