249,800€
-1,46%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 250,40 | 251,50 | 249,60 | 250,60 | -1,14% | 1.781,00 |
| 30.04.2024 | 253,80 | 254,75 | 250,70 | 253,50 | -0,28% | 1.815,00 |
| 29.04.2024 | 257,15 | 258,00 | 254,20 | 254,20 | -1,24% | 1.942,00 |
| 26.04.2024 | 256,75 | 258,50 | 255,70 | 257,40 | 0,74% | 1.245,00 |
| 25.04.2024 | 256,25 | 256,45 | 252,60 | 255,50 | -1,22% | 2.169,00 |
| 24.04.2024 | 262,50 | 264,70 | 258,65 | 258,65 | 1,27% | 1.930,00 |
| 23.04.2024 | 256,35 | 257,25 | 255,00 | 255,40 | 0,39% | 2.205,00 |
| 22.04.2024 | 254,65 | 255,00 | 253,45 | 254,40 | 0,65% | 1.169,00 |
| 19.04.2024 | 252,30 | 254,95 | 252,25 | 252,75 | -1,25% | 1.780,00 |
| 18.04.2024 | 255,45 | 256,65 | 254,65 | 255,95 | 0,23% | 1.851,00 |
| 17.04.2024 | 255,40 | 257,15 | 255,15 | 255,35 | -0,49% | 862,00 |
| 16.04.2024 | 254,75 | 257,50 | 254,15 | 256,60 | -0,72% | 416,00 |
| 15.04.2024 | 261,05 | 261,10 | 257,90 | 258,45 | -0,48% | 1.188,00 |
| 12.04.2024 | 258,15 | 260,45 | 256,10 | 259,70 | 1,54% | 1.821,00 |
| 11.04.2024 | 257,25 | 257,25 | 253,55 | 255,75 | -0,16% | 2.758,00 |
| 10.04.2024 | 255,50 | 257,35 | 254,10 | 256,15 | 1,43% | 1.161,00 |
| 09.04.2024 | 256,55 | 256,75 | 251,80 | 252,55 | -1,15% | 1.584,00 |
| 08.04.2024 | 256,15 | 256,20 | 254,00 | 255,50 | -0,08% | 2.582,00 |
| 05.04.2024 | 253,85 | 255,95 | 252,70 | 255,70 | -0,06% | 2.635,00 |
| 04.04.2024 | 256,40 | 256,60 | 255,45 | 255,85 | -0,52% | 847,00 |
| 03.04.2024 | 258,75 | 260,40 | 257,20 | 257,20 | -0,46% | 1.458,00 |
| 02.04.2024 | 260,40 | 260,40 | 257,60 | 258,40 | 0,08% | 1.986,00 |
| 28.03.2024 | 258,55 | 258,90 | 256,75 | 258,20 | 0,51% | 1.504,00 |
| 27.03.2024 | 258,10 | 260,50 | 256,75 | 256,90 | -1,59% | 2.225,00 |
| 26.03.2024 | 259,90 | 261,60 | 256,75 | 261,05 | 0,56% | 1.560,00 |
| 25.03.2024 | 262,50 | 262,90 | 259,00 | 259,60 | -1,39% | 1.256,00 |
| 22.03.2024 | 268,85 | 269,50 | 262,50 | 263,25 | -1,61% | 2.319,00 |
| 21.03.2024 | 266,25 | 267,55 | 264,75 | 267,55 | 1,10% | 1.661,00 |
| 20.03.2024 | 264,80 | 266,20 | 264,50 | 264,65 | 0,57% | 1.193,00 |
| 19.03.2024 | 262,95 | 264,00 | 261,90 | 263,15 | -0,02% | 1.556,00 |
| 18.03.2024 | 261,30 | 263,20 | 259,75 | 263,20 | 1,15% | 2.042,00 |
| 15.03.2024 | 263,80 | 264,55 | 260,20 | 260,20 | -1,21% | 1.776,00 |
| 14.03.2024 | 261,45 | 264,40 | 260,85 | 263,40 | 0,96% | 1.338,00 |
| 13.03.2024 | 259,30 | 261,25 | 259,30 | 260,90 | 0,62% | 2.055,00 |
| 12.03.2024 | 257,00 | 260,30 | 256,50 | 259,30 | 1,17% | 3.033,00 |
| 11.03.2024 | 256,50 | 256,60 | 254,70 | 256,30 | 0,00% | 1.930,00 |
| 08.03.2024 | 254,45 | 256,85 | 254,05 | 256,30 | 1,40% | 5.746,00 |
| 07.03.2024 | 257,40 | 258,60 | 252,75 | 252,75 | -2,09% | 1.371,00 |
| 06.03.2024 | 257,95 | 258,65 | 256,85 | 258,15 | -0,10% | 3.105,00 |
| 05.03.2024 | 258,60 | 259,20 | 257,10 | 258,40 | 0,60% | 2.162,00 |
| 04.03.2024 | 262,15 | 262,35 | 256,70 | 256,85 | -1,55% | 2.385,00 |
| 01.03.2024 | 262,75 | 263,90 | 260,90 | 260,90 | -0,63% | 3.500,00 |
| 29.02.2024 | 263,15 | 264,50 | 260,45 | 262,55 | -0,32% | 651,00 |
| 28.02.2024 | 261,50 | 263,40 | 260,70 | 263,40 | 1,35% | 1.899,00 |
| 27.02.2024 | 261,75 | 262,65 | 259,90 | 259,90 | -0,73% | 1.268,00 |
| 26.02.2024 | 261,70 | 262,95 | 260,60 | 261,80 | -0,30% | 3.722,00 |
| 23.02.2024 | 262,85 | 263,80 | 261,65 | 262,60 | 0,44% | 966,00 |
| 22.02.2024 | 256,15 | 261,45 | 255,90 | 261,45 | 2,43% | 1.349,00 |
| 21.02.2024 | 254,05 | 255,25 | 253,40 | 255,25 | 0,35% | 1.640,00 |
| 20.02.2024 | 256,20 | 256,50 | 252,05 | 254,35 | -2,06% | 5.446,00 |
| 19.02.2024 | 258,80 | 259,70 | 257,65 | 259,70 | -0,08% | 1.529,00 |
| 16.02.2024 | 260,55 | 262,15 | 259,80 | 259,90 | -0,04% | 1.824,00 |
| 15.02.2024 | 258,95 | 260,00 | 257,45 | 260,00 | 1,19% | 1.903,00 |
| 14.02.2024 | 258,30 | 259,60 | 256,95 | 256,95 | -0,79% | 2.278,00 |
| 13.02.2024 | 255,50 | 259,00 | 254,10 | 259,00 | 1,23% | 1.663,00 |
| 12.02.2024 | 256,00 | 258,70 | 254,80 | 255,85 | 0,04% | 3.006,00 |
| 09.02.2024 | 255,75 | 257,05 | 255,00 | 255,75 | -0,16% | 1.774,00 |
| 08.02.2024 | 259,60 | 260,50 | 256,05 | 256,15 | -0,87% | 2.714,00 |
| 07.02.2024 | 257,10 | 259,10 | 256,30 | 258,40 | 0,90% | 1.769,00 |
| 06.02.2024 | 258,00 | 258,00 | 255,30 | 256,10 | -0,21% | 2.564,00 |
| 05.02.2024 | 257,10 | 259,00 | 255,00 | 256,65 | -0,16% | 3.039,00 |
| 02.02.2024 | 256,00 | 257,05 | 254,25 | 257,05 | 1,34% | 2.192,00 |
| 01.02.2024 | 253,75 | 256,60 | 252,50 | 253,65 | 0,08% | 4.017,00 |
| 31.01.2024 | 256,70 | 257,20 | 252,80 | 253,45 | -1,00% | 1.817,00 |
| 30.01.2024 | 252,00 | 256,25 | 251,20 | 256,00 | 1,59% | 3.433,00 |
| 29.01.2024 | 247,70 | 252,10 | 246,85 | 252,00 | 1,67% | 5.237,00 |
| 26.01.2024 | 246,00 | 249,15 | 242,50 | 247,85 | -1,18% | 6.329,00 |
| 25.01.2024 | 250,00 | 252,15 | 249,80 | 250,80 | 0,46% | 2.732,00 |
| 24.01.2024 | 250,25 | 250,45 | 248,75 | 249,65 | -0,28% | 1.294,00 |
| 23.01.2024 | 248,95 | 250,40 | 248,95 | 250,35 | 0,46% | 2.059,00 |
| 22.01.2024 | 249,40 | 251,35 | 248,35 | 249,20 | 0,89% | 3.692,00 |
| 19.01.2024 | 246,95 | 247,45 | 246,00 | 247,00 | 0,30% | 2.842,00 |
| 18.01.2024 | 244,45 | 246,65 | 244,20 | 246,25 | 0,26% | 1.507,00 |
| 17.01.2024 | 243,05 | 245,95 | 242,70 | 245,60 | 0,90% | 2.335,00 |
| 16.01.2024 | 242,35 | 243,70 | 241,40 | 243,40 | 0,31% | 2.572,00 |
| 15.01.2024 | 241,40 | 242,65 | 241,20 | 242,65 | 0,81% | 1.085,00 |
| 12.01.2024 | 241,60 | 242,35 | 240,00 | 240,70 | 0,15% | 1.951,00 |
| 11.01.2024 | 241,15 | 242,40 | 239,75 | 240,35 | -0,08% | 2.491,00 |
| 10.01.2024 | 240,85 | 242,30 | 240,05 | 240,55 | -0,02% | 2.013,00 |
| 09.01.2024 | 239,05 | 240,90 | 238,70 | 240,60 | 1,41% | 2.801,00 |
| 08.01.2024 | 237,35 | 238,50 | 236,95 | 237,25 | -0,02% | 3.047,00 |
| 05.01.2024 | 237,50 | 238,85 | 235,25 | 237,30 | -0,19% | 1.900,00 |
| 04.01.2024 | 235,95 | 238,20 | 235,40 | 237,75 | 0,42% | 1.969,00 |
| 03.01.2024 | 236,60 | 237,25 | 235,45 | 236,75 | 0,17% | 3.465,00 |
| 02.01.2024 | 236,50 | 237,50 | 235,45 | 236,35 | 0,38% | 2.375,00 |
| 29.12.2023 | 236,00 | 236,00 | 234,05 | 235,45 | 0,36% | 532,00 |
| 28.12.2023 | 233,25 | 234,60 | 232,20 | 234,60 | 0,75% | 1.652,00 |
| 27.12.2023 | 235,00 | 235,00 | 232,60 | 232,85 | -1,15% | 1.362,00 |
| 22.12.2023 | 234,20 | 236,50 | 234,20 | 235,55 | 0,11% | 2.701,00 |
| 21.12.2023 | 235,70 | 236,25 | 234,20 | 235,30 | -0,82% | 3.700,00 |
| 20.12.2023 | 237,50 | 237,60 | 236,55 | 237,25 | 0,25% | 1.526,00 |
| 19.12.2023 | 236,75 | 236,80 | 234,80 | 236,65 | -0,19% | 1.594,00 |
| 18.12.2023 | 236,90 | 237,65 | 235,90 | 237,10 | 0,68% | 2.155,00 |
| 15.12.2023 | 236,00 | 237,45 | 233,25 | 235,50 | -0,42% | 2.795,00 |
| 14.12.2023 | 241,35 | 242,25 | 235,50 | 236,50 | -1,83% | 3.960,00 |
| 13.12.2023 | 240,70 | 241,00 | 239,55 | 240,90 | 0,73% | 2.104,00 |
| 12.12.2023 | 238,75 | 239,15 | 237,50 | 239,15 | 0,08% | 2.146,00 |
| 11.12.2023 | 238,00 | 239,75 | 236,80 | 238,95 | 0,91% | 1.071,00 |
| 08.12.2023 | 236,80 | 238,00 | 236,15 | 236,80 | 0,25% | 1.161,00 |
| 07.12.2023 | 236,00 | 236,40 | 235,10 | 236,20 | 0,11% | 1.134,00 |