252,825€
-0,78%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 253,40 | 256,00 | 251,90 | 252,80 | -0,78% | 4.627,00 |
| 18.04.2024 | 255,75 | 256,65 | 253,52 | 254,80 | -0,38% | 3.568,00 |
| 17.04.2024 | 256,15 | 257,45 | 254,65 | 255,77 | 0,09% | 3.144,00 |
| 16.04.2024 | 255,75 | 257,65 | 254,05 | 255,55 | 0,24% | 4.102,00 |
| 15.04.2024 | 259,60 | 261,05 | 254,35 | 254,95 | -1,77% | 6.172,00 |
| 12.04.2024 | 257,48 | 260,45 | 256,65 | 259,55 | 0,91% | 5.423,00 |
| 11.04.2024 | 255,77 | 257,80 | 253,80 | 257,20 | 0,64% | 4.493,00 |
| 10.04.2024 | 255,65 | 257,42 | 254,05 | 255,58 | 0,25% | 4.249,00 |
| 09.04.2024 | 255,70 | 257,10 | 251,65 | 254,93 | -0,31% | 4.750,00 |
| 08.04.2024 | 255,70 | 256,75 | 253,80 | 255,73 | -0,07% | 5.982,00 |
| 05.04.2024 | 253,95 | 256,50 | 252,65 | 255,90 | 1,25% | 4.413,00 |
| 04.04.2024 | 256,10 | 257,45 | 252,50 | 252,75 | -1,25% | 6.645,00 |
| 03.04.2024 | 258,48 | 259,80 | 255,35 | 255,95 | -1,19% | 5.989,00 |
| 02.04.2024 | 259,20 | 260,55 | 257,25 | 259,02 | 0,06% | 7.925,00 |
| 28.03.2024 | 257,70 | 259,45 | 256,52 | 258,88 | 0,45% | 4.119,00 |
| 27.03.2024 | 258,80 | 261,00 | 256,02 | 257,73 | -0,82% | 6.158,00 |
| 26.03.2024 | 259,35 | 261,77 | 256,60 | 259,85 | 0,13% | 6.047,00 |
| 25.03.2024 | 261,83 | 263,60 | 258,55 | 259,50 | -1,07% | 7.552,00 |
| 22.03.2024 | 268,25 | 269,70 | 261,70 | 262,30 | -1,93% | 4.977,00 |
| 21.03.2024 | 265,75 | 268,00 | 264,23 | 267,48 | 0,71% | 5.533,00 |
| 20.03.2024 | 264,75 | 266,45 | 264,05 | 265,60 | 0,41% | 3.799,00 |
| 19.03.2024 | 262,55 | 265,25 | 262,05 | 264,52 | 0,82% | 3.643,00 |
| 18.03.2024 | 261,10 | 263,45 | 260,00 | 262,38 | 0,64% | 5.278,00 |
| 15.03.2024 | 263,90 | 264,50 | 259,45 | 260,70 | -1,18% | 4.844,00 |
| 14.03.2024 | 261,15 | 264,48 | 260,50 | 263,80 | 1,20% | 5.463,00 |
| 13.03.2024 | 259,75 | 261,45 | 259,35 | 260,67 | 0,49% | 6.398,00 |
| 12.03.2024 | 256,63 | 260,50 | 256,30 | 259,40 | 1,06% | 4.851,00 |
| 11.03.2024 | 255,77 | 257,00 | 254,65 | 256,67 | 0,11% | 4.745,00 |
| 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 |