258,175€
0,28%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 257,75 | 259,40 | 256,58 | 258,45 | 0,39% | 320,00 |
27.03.2024 | 259,77 | 260,60 | 256,15 | 257,45 | -0,49% | 423,00 |
26.03.2024 | 259,13 | 262,40 | 256,63 | 258,73 | -0,21% | 403,00 |
25.03.2024 | 260,98 | 263,20 | 258,55 | 259,27 | -0,58% | 533,00 |
22.03.2024 | 267,13 | 269,10 | 260,73 | 260,77 | -2,47% | 336,00 |
21.03.2024 | 265,25 | 267,85 | 264,25 | 267,38 | 0,79% | 331,00 |
20.03.2024 | 264,95 | 266,30 | 263,98 | 265,27 | 0,31% | 195,00 |
19.03.2024 | 262,38 | 265,20 | 262,15 | 264,45 | 0,75% | 145,00 |
18.03.2024 | 259,75 | 263,23 | 259,75 | 262,48 | 1,03% | 363,00 |
15.03.2024 | 263,35 | 264,23 | 259,60 | 259,80 | -1,12% | 110,00 |
14.03.2024 | 260,52 | 264,45 | 260,52 | 262,75 | 0,83% | 1.535,00 |
13.03.2024 | 259,77 | 261,38 | 259,38 | 260,58 | 0,46% | 482,00 |
12.03.2024 | 257,20 | 260,42 | 256,58 | 259,38 | 0,94% | 254,00 |
11.03.2024 | 255,65 | 257,45 | 254,63 | 256,95 | 0,21% | 241,00 |
08.03.2024 | 254,05 | 257,25 | 253,95 | 256,40 | 0,77% | 5.752,00 |
07.03.2024 | 257,40 | 258,75 | 252,60 | 254,45 | -1,01% | 7.061,00 |
06.03.2024 | 257,45 | 258,70 | 256,60 | 257,05 | -0,16% | 9.939,00 |
05.03.2024 | 257,95 | 259,40 | 255,85 | 257,45 | -0,12% | 6.890,00 |
04.03.2024 | 263,00 | 263,00 | 255,90 | 257,75 | -1,47% | 11.804,00 |
01.03.2024 | 262,15 | 263,60 | 260,55 | 261,60 | -0,15% | 6.607,00 |
29.02.2024 | 263,90 | 264,75 | 260,10 | 262,00 | -0,68% | 2.936,00 |
28.02.2024 | 261,80 | 263,95 | 260,35 | 263,80 | 1,09% | 4.355,00 |
27.02.2024 | 261,35 | 262,75 | 259,30 | 260,95 | -0,40% | 3.605,00 |
26.02.2024 | 262,35 | 263,30 | 260,40 | 262,00 | -0,34% | 4.994,00 |
23.02.2024 | 261,90 | 263,95 | 261,70 | 262,90 | 0,29% | 4.775,00 |
22.02.2024 | 256,25 | 262,70 | 255,45 | 262,15 | 2,32% | 5.745,00 |
21.02.2024 | 254,85 | 256,20 | 253,05 | 256,20 | 0,89% | 4.011,00 |
20.02.2024 | 257,80 | 257,80 | 252,10 | 253,95 | -1,59% | 8.288,00 |
19.02.2024 | 258,75 | 259,75 | 258,05 | 258,05 | -0,14% | 2.712,00 |
16.02.2024 | 261,30 | 261,95 | 258,40 | 258,40 | -0,98% | 4.741,00 |
15.02.2024 | 259,00 | 260,95 | 257,80 | 260,95 | 0,73% | 6.456,00 |
14.02.2024 | 257,75 | 259,35 | 256,40 | 259,05 | 0,62% | 2.577,00 |
13.02.2024 | 255,05 | 259,55 | 254,10 | 257,45 | 0,80% | 5.619,00 |
12.02.2024 | 257,00 | 257,95 | 254,65 | 255,40 | -0,49% | 4.731,00 |
09.02.2024 | 256,20 | 256,95 | 254,55 | 256,65 | 0,31% | 5.968,00 |
08.02.2024 | 258,85 | 260,50 | 255,60 | 255,85 | -1,33% | 6.551,00 |
07.02.2024 | 257,75 | 259,55 | 255,95 | 259,30 | 0,80% | 6.573,00 |
06.02.2024 | 256,65 | 259,95 | 255,15 | 257,25 | 0,29% | 3.895,00 |
05.02.2024 | 257,00 | 259,20 | 255,00 | 256,50 | -0,19% | 8.013,00 |
02.02.2024 | 255,25 | 258,05 | 254,05 | 257,00 | 1,04% | 6.001,00 |
01.02.2024 | 253,60 | 257,60 | 252,75 | 254,35 | 0,34% | 4.849,00 |
31.01.2024 | 256,60 | 257,40 | 252,60 | 253,50 | -0,84% | 4.991,00 |
30.01.2024 | 251,95 | 257,20 | 250,70 | 255,65 | 0,95% | 5.788,00 |
29.01.2024 | 248,00 | 253,95 | 246,55 | 253,25 | 2,53% | 5.946,00 |
26.01.2024 | 245,00 | 248,95 | 242,65 | 247,00 | -1,87% | 11.682,00 |
25.01.2024 | 250,35 | 252,30 | 249,60 | 251,70 | 0,80% | 5.602,00 |
24.01.2024 | 250,25 | 250,80 | 248,65 | 249,70 | -0,28% | 4.445,00 |
23.01.2024 | 248,95 | 251,15 | 248,40 | 250,40 | 0,26% | 4.162,00 |
22.01.2024 | 249,25 | 251,30 | 248,20 | 249,75 | 0,38% | 6.571,00 |
19.01.2024 | 246,75 | 248,85 | 246,00 | 248,80 | 0,71% | 4.264,00 |
18.01.2024 | 244,45 | 247,35 | 244,05 | 247,05 | 0,96% | 4.862,00 |
17.01.2024 | 243,40 | 245,95 | 242,35 | 244,70 | 0,47% | 4.541,00 |
16.01.2024 | 241,85 | 244,10 | 241,05 | 243,55 | 0,43% | 3.915,00 |
15.01.2024 | 241,60 | 243,50 | 240,65 | 242,50 | 0,48% | 5.946,00 |
12.01.2024 | 240,90 | 241,75 | 240,05 | 241,35 | 0,17% | 3.463,00 |
11.01.2024 | 241,45 | 242,50 | 239,75 | 240,95 | -0,15% | 5.206,00 |
10.01.2024 | 240,40 | 242,60 | 240,05 | 241,30 | 0,15% | 3.250,00 |
09.01.2024 | 239,70 | 241,40 | 238,70 | 240,95 | 0,61% | 3.437,00 |
08.01.2024 | 237,20 | 239,50 | 236,45 | 239,50 | 1,03% | 4.038,00 |
05.01.2024 | 237,65 | 238,45 | 236,00 | 237,05 | -0,15% | 4.934,00 |
04.01.2024 | 236,55 | 238,20 | 235,60 | 237,40 | 0,38% | 4.353,00 |
03.01.2024 | 236,55 | 237,00 | 235,50 | 236,50 | -0,21% | 11.163,00 |
02.01.2024 | 236,35 | 237,50 | 235,05 | 237,00 | 0,64% | 6.999,00 |
29.12.2023 | 236,00 | 236,50 | 234,95 | 235,50 | -0,13% | 1.868,00 |
28.12.2023 | 232,75 | 236,10 | 232,15 | 235,80 | 1,27% | 3.097,00 |
27.12.2023 | 235,00 | 235,25 | 232,55 | 232,85 | -0,94% | 5.053,00 |
22.12.2023 | 235,90 | 236,70 | 235,00 | 235,05 | -0,49% | 4.242,00 |
21.12.2023 | 234,50 | 236,40 | 234,20 | 236,20 | 0,06% | 5.718,00 |
20.12.2023 | 237,55 | 237,95 | 235,65 | 236,05 | -0,30% | 3.526,00 |
19.12.2023 | 236,75 | 237,30 | 234,20 | 236,75 | -0,15% | 3.125,00 |
18.12.2023 | 236,50 | 237,65 | 235,65 | 237,10 | 0,55% | 4.999,00 |
15.12.2023 | 236,25 | 237,75 | 233,85 | 235,80 | 0,17% | 4.940,00 |
14.12.2023 | 241,55 | 242,80 | 233,50 | 235,40 | -2,40% | 5.544,00 |
13.12.2023 | 240,55 | 241,30 | 239,80 | 241,20 | 0,31% | 4.195,00 |
12.12.2023 | 239,15 | 240,55 | 237,65 | 240,45 | 0,90% | 2.998,00 |
11.12.2023 | 237,95 | 239,80 | 237,05 | 238,30 | 0,27% | 6.724,00 |
08.12.2023 | 237,45 | 238,50 | 236,00 | 237,65 | 0,21% | 3.267,00 |
07.12.2023 | 236,45 | 237,15 | 235,25 | 237,15 | 0,53% | 3.202,00 |
06.12.2023 | 236,40 | 237,55 | 234,95 | 235,90 | 0,11% | 3.808,00 |
05.12.2023 | 234,80 | 235,75 | 233,45 | 235,65 | 0,28% | 3.386,00 |
04.12.2023 | 235,95 | 237,50 | 235,00 | 235,00 | -0,28% | 3.904,00 |
01.12.2023 | 235,10 | 236,20 | 233,75 | 235,65 | 0,28% | 4.734,00 |
30.11.2023 | 231,40 | 235,00 | 231,00 | 235,00 | 1,47% | 3.787,00 |
29.11.2023 | 230,35 | 233,05 | 230,20 | 231,60 | 0,48% | 6.343,00 |
28.11.2023 | 231,90 | 232,25 | 229,15 | 230,50 | -0,52% | 3.509,00 |
27.11.2023 | 232,35 | 233,00 | 230,40 | 231,70 | -0,37% | 3.805,00 |
24.11.2023 | 233,30 | 233,55 | 230,70 | 232,55 | -0,26% | 3.448,00 |
23.11.2023 | 232,90 | 233,95 | 232,15 | 233,15 | 0,04% | 3.796,00 |
22.11.2023 | 231,25 | 234,15 | 230,85 | 233,05 | 0,78% | 2.859,00 |
21.11.2023 | 228,35 | 231,40 | 227,05 | 231,25 | 1,29% | 3.381,00 |
20.11.2023 | 230,00 | 230,00 | 224,60 | 228,30 | -0,24% | 7.701,00 |
17.11.2023 | 229,50 | 230,20 | 228,70 | 228,85 | -0,02% | 4.235,00 |
16.11.2023 | 228,95 | 229,45 | 227,65 | 228,90 | 0,02% | 1.884,00 |
15.11.2023 | 227,90 | 228,90 | 226,15 | 228,85 | 1,04% | 3.003,00 |
14.11.2023 | 228,30 | 229,05 | 226,40 | 226,50 | -0,88% | 3.778,00 |
13.11.2023 | 229,00 | 229,80 | 228,45 | 228,50 | -0,39% | 3.806,00 |
10.11.2023 | 227,15 | 229,40 | 225,95 | 229,40 | 1,28% | 5.053,00 |
09.11.2023 | 228,25 | 228,95 | 225,90 | 226,50 | -0,24% | 5.145,00 |
08.11.2023 | 228,70 | 229,60 | 226,95 | 227,05 | -0,70% | 2.703,00 |
07.11.2023 | 226,85 | 229,25 | 226,55 | 228,65 | 0,57% | 3.551,00 |