274,278$
0,72%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 274,01 | 274,89 | 272,71 | 274,11 | 0,65% | 6.174.563,00 |
| 22.04.2024 | 270,95 | 273,76 | 269,36 | 272,33 | 0,95% | 6.463.742,00 |
| 19.04.2024 | 271,47 | 272,00 | 268,29 | 269,78 | -0,59% | 7.905.368,00 |
| 18.04.2024 | 272,57 | 273,15 | 269,86 | 271,37 | -0,48% | 8.231.849,00 |
| 17.04.2024 | 273,30 | 274,00 | 271,50 | 272,69 | 0,49% | 5.940.897,00 |
| 16.04.2024 | 270,54 | 274,13 | 270,17 | 271,35 | 0,03% | 8.237.131,00 |
| 15.04.2024 | 277,89 | 277,91 | 270,34 | 271,28 | -1,70% | 10.267.489,00 |
| 12.04.2024 | 275,55 | 277,00 | 274,05 | 275,96 | 0,10% | 9.038.411,00 |
| 11.04.2024 | 274,00 | 276,48 | 272,18 | 275,68 | 0,44% | 8.102.293,00 |
| 10.04.2024 | 275,42 | 276,82 | 274,12 | 274,48 | -0,81% | 5.276.012,00 |
| 09.04.2024 | 277,63 | 278,00 | 273,32 | 276,72 | -0,37% | 7.314.306,00 |
| 08.04.2024 | 276,25 | 277,98 | 275,15 | 277,76 | 0,22% | 5.542.428,00 |
| 05.04.2024 | 276,10 | 277,96 | 275,03 | 277,14 | 1,15% | 4.392.050,00 |
| 04.04.2024 | 278,36 | 279,08 | 273,56 | 274,00 | -1,07% | 4.018.551,00 |
| 03.04.2024 | 280,48 | 280,48 | 276,56 | 276,96 | -0,53% | 4.536.847,00 |
| 02.04.2024 | 278,00 | 279,33 | 276,98 | 278,44 | 0,06% | 6.912.306,00 |
| 01.04.2024 | 280,36 | 280,89 | 276,79 | 278,28 | -0,29% | 5.083.986,00 |
| 28.03.2024 | 278,49 | 279,80 | 277,12 | 279,08 | 0,02% | 5.844.358,00 |
| 27.03.2024 | 280,25 | 281,25 | 276,98 | 279,02 | -0,56% | 5.190.674,00 |
| 26.03.2024 | 284,13 | 284,13 | 278,41 | 280,60 | -0,22% | 8.752.364,00 |
| 25.03.2024 | 283,01 | 283,50 | 280,04 | 281,21 | -0,72% | 8.519.433,00 |
| 22.03.2024 | 290,00 | 290,49 | 282,89 | 283,26 | -2,45% | 8.744.121,00 |
| 21.03.2024 | 289,97 | 290,96 | 287,90 | 290,37 | 0,38% | 5.057.559,00 |
| 20.03.2024 | 287,64 | 289,87 | 286,72 | 289,28 | 0,67% | 6.104.955,00 |
| 19.03.2024 | 286,66 | 288,06 | 285,25 | 287,35 | 0,81% | 6.595.183,00 |
| 18.03.2024 | 283,87 | 286,23 | 283,25 | 285,05 | 0,71% | 4.095.632,00 |
| 15.03.2024 | 283,55 | 285,63 | 282,64 | 283,04 | -1,18% | 9.845.181,00 |
| 14.03.2024 | 288,96 | 289,04 | 284,55 | 286,41 | 0,45% | 5.484.511,00 |
| 13.03.2024 | 284,66 | 286,10 | 283,82 | 285,14 | 0,43% | 5.783.867,00 |
| 12.03.2024 | 281,31 | 284,48 | 280,29 | 283,92 | 1,20% | 7.988.665,00 |
| 11.03.2024 | 279,45 | 280,77 | 277,99 | 280,56 | 0,19% | 4.614.232,00 |
| 08.03.2024 | 279,00 | 281,67 | 278,83 | 280,04 | 0,64% | 3.929.002,00 |
| 07.03.2024 | 280,88 | 281,17 | 276,16 | 278,26 | -0,77% | 5.668.483,00 |
| 06.03.2024 | 280,00 | 282,00 | 279,31 | 280,43 | 0,38% | 4.535.185,00 |
| 05.03.2024 | 280,27 | 280,99 | 277,68 | 279,38 | -0,41% | 6.228.066,00 |
| 04.03.2024 | 282,81 | 283,00 | 278,13 | 280,53 | -0,93% | 5.920.308,00 |
| 01.03.2024 | 283,20 | 284,91 | 282,11 | 283,16 | 0,18% | 3.955.728,00 |
| 29.02.2024 | 285,50 | 285,66 | 282,18 | 282,64 | -1,05% | 6.633.684,00 |
| 28.02.2024 | 282,10 | 286,13 | 282,08 | 285,63 | 0,87% | 4.358.820,00 |
| 27.02.2024 | 284,17 | 284,17 | 281,54 | 283,17 | -0,34% | 4.145.383,00 |
| 26.02.2024 | 283,04 | 285,35 | 282,66 | 284,15 | 0,19% | 3.856.911,00 |
| 23.02.2024 | 284,72 | 285,95 | 283,50 | 283,60 | -0,05% | 5.107.693,00 |
| 22.02.2024 | 279,18 | 284,06 | 278,98 | 283,75 | 2,53% | 5.100.191,00 |
| 21.02.2024 | 274,63 | 276,97 | 273,53 | 276,76 | 0,59% | 4.771.105,00 |
| 20.02.2024 | 274,57 | 276,84 | 273,34 | 275,15 | -1,22% | 6.157.178,00 |
| 16.02.2024 | 280,96 | 281,12 | 277,87 | 278,56 | -0,86% | 6.630.744,00 |
| 15.02.2024 | 277,66 | 281,12 | 277,56 | 280,98 | 1,23% | 4.834.758,00 |
| 14.02.2024 | 276,47 | 277,64 | 274,71 | 277,56 | 0,63% | 4.218.350,00 |
| 13.02.2024 | 273,75 | 278,00 | 272,76 | 275,81 | 0,27% | 5.493.833,00 |
| 12.02.2024 | 276,43 | 276,67 | 274,24 | 275,07 | -0,49% | 3.676.232,00 |
| 09.02.2024 | 275,00 | 277,18 | 274,09 | 276,43 | 0,24% | 4.618.283,00 |
| 08.02.2024 | 279,54 | 279,66 | 275,28 | 275,78 | -1,29% | 5.833.409,00 |
| 07.02.2024 | 279,38 | 279,54 | 277,06 | 279,39 | 0,95% | 4.785.902,00 |
| 06.02.2024 | 274,80 | 276,88 | 274,03 | 276,76 | 0,43% | 4.400.250,00 |
| 05.02.2024 | 277,40 | 278,00 | 275,13 | 275,58 | -0,58% | 4.899.140,00 |
| 02.02.2024 | 277,61 | 278,50 | 275,68 | 277,18 | 0,05% | 4.848.891,00 |
| 01.02.2024 | 273,39 | 277,19 | 273,36 | 277,05 | 1,39% | 7.064.976,00 |
| 31.01.2024 | 277,12 | 279,99 | 273,18 | 273,26 | -1,40% | 6.139.312,00 |
| 30.01.2024 | 274,59 | 278,64 | 274,19 | 277,15 | 1,28% | 6.548.999,00 |
| 29.01.2024 | 266,97 | 275,07 | 266,71 | 273,66 | 2,13% | 6.574.480,00 |
| 26.01.2024 | 265,94 | 270,87 | 265,60 | 267,94 | -1,71% | 8.586.548,00 |
| 25.01.2024 | 271,95 | 272,78 | 270,80 | 272,61 | 0,35% | 6.894.942,00 |
| 24.01.2024 | 272,57 | 272,86 | 271,08 | 271,65 | 0,14% | 5.021.703,00 |
| 23.01.2024 | 271,55 | 271,87 | 269,91 | 271,26 | 0,02% | 5.882.995,00 |
| 22.01.2024 | 272,24 | 272,35 | 270,36 | 271,20 | 0,11% | 5.984.272,00 |
| 19.01.2024 | 268,18 | 271,15 | 267,05 | 270,90 | 1,03% | 7.226.520,00 |
| 18.01.2024 | 267,88 | 268,78 | 266,42 | 268,14 | 0,57% | 6.694.264,00 |
| 17.01.2024 | 264,42 | 267,10 | 264,39 | 266,63 | 0,52% | 5.118.722,00 |
| 16.01.2024 | 263,52 | 265,66 | 262,35 | 265,24 | 0,41% | 6.196.414,00 |
| 12.01.2024 | 265,13 | 265,55 | 263,71 | 264,17 | 0,05% | 4.656.238,00 |
| 11.01.2024 | 265,46 | 266,19 | 262,40 | 264,03 | -0,20% | 5.598.998,00 |
| 10.01.2024 | 264,97 | 265,37 | 262,86 | 264,56 | 0,47% | 4.355.784,00 |
| 09.01.2024 | 262,00 | 263,62 | 261,14 | 263,33 | 0,30% | 7.055.782,00 |
| 08.01.2024 | 260,94 | 262,62 | 259,95 | 262,54 | 1,10% | 4.659.030,00 |
| 05.01.2024 | 260,78 | 261,46 | 258,75 | 259,69 | 0,03% | 3.748.636,00 |
| 04.01.2024 | 258,07 | 261,04 | 258,00 | 259,61 | 0,63% | 3.842.976,00 |
| 03.01.2024 | 258,55 | 258,86 | 256,86 | 257,98 | -0,34% | 4.148.294,00 |
| 02.01.2024 | 259,61 | 260,09 | 257,67 | 258,87 | -0,57% | 5.470.986,00 |
| 29.12.2023 | 260,57 | 261,46 | 259,67 | 260,35 | -0,02% | 4.074.872,00 |
| 28.12.2023 | 258,54 | 260,97 | 258,54 | 260,40 | 0,57% | 3.020.454,00 |
| 27.12.2023 | 259,25 | 259,77 | 258,31 | 258,93 | -0,09% | 4.034.658,00 |
| 26.12.2023 | 258,53 | 259,73 | 258,53 | 259,16 | 0,28% | 2.085.089,00 |
| 22.12.2023 | 260,00 | 261,20 | 258,22 | 258,43 | -0,43% | 5.111.707,00 |
| 21.12.2023 | 257,51 | 259,99 | 257,04 | 259,54 | 0,95% | 6.246.652,00 |
| 20.12.2023 | 260,50 | 260,82 | 257,08 | 257,11 | -1,11% | 7.240.857,00 |
| 19.12.2023 | 258,61 | 260,34 | 257,20 | 259,99 | 0,63% | 8.731.209,00 |
| 18.12.2023 | 258,70 | 259,59 | 257,95 | 258,37 | 0,13% | 6.041.140,00 |
| 15.12.2023 | 254,51 | 258,37 | 254,45 | 258,03 | -0,27% | 13.373.952,00 |
| 14.12.2023 | 263,19 | 263,25 | 256,40 | 258,73 | -1,39% | 8.168.683,00 |
| 13.12.2023 | 259,15 | 262,48 | 258,69 | 262,38 | 1,09% | 4.859.887,00 |
| 12.12.2023 | 257,30 | 259,72 | 256,39 | 259,56 | 1,19% | 5.946.564,00 |
| 11.12.2023 | 255,00 | 257,63 | 255,00 | 256,52 | 0,30% | 6.479.312,00 |
| 08.12.2023 | 255,00 | 256,04 | 253,87 | 255,74 | -0,03% | 3.732.515,00 |
| 07.12.2023 | 254,89 | 256,14 | 253,50 | 255,82 | 0,60% | 3.589.256,00 |
| 06.12.2023 | 255,80 | 256,83 | 253,53 | 254,29 | -0,13% | 3.874.048,00 |
| 05.12.2023 | 254,19 | 254,82 | 252,14 | 254,61 | 0,07% | 4.199.094,00 |
| 04.12.2023 | 255,91 | 257,39 | 254,35 | 254,44 | -0,78% | 5.247.450,00 |
| 01.12.2023 | 255,79 | 256,91 | 253,90 | 256,45 | -0,09% | 3.939.644,00 |
| 30.11.2023 | 254,25 | 256,77 | 253,17 | 256,68 | 0,96% | 6.874.885,00 |
| 29.11.2023 | 253,92 | 256,07 | 253,52 | 254,23 | 0,51% | 4.955.093,00 |