255,775€
0,03%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 254,98 | 256,30 | 254,23 | 254,75 | -0,37% | - |
| 10.06.2024 | 259,85 | 260,00 | 254,50 | 255,70 | -0,99% | 7.736,00 |
| 07.06.2024 | 254,95 | 259,35 | 253,65 | 258,25 | 1,49% | 8.050,00 |
| 06.06.2024 | 252,80 | 254,75 | 251,60 | 254,45 | 0,81% | 4.934,00 |
| 05.06.2024 | 251,30 | 252,95 | 250,05 | 252,40 | 0,74% | 3.412,00 |
| 04.06.2024 | 247,50 | 250,90 | 247,40 | 250,55 | 1,19% | 2.574,00 |
| 03.06.2024 | 251,95 | 253,00 | 246,15 | 247,60 | -1,30% | 4.621,00 |
| 31.05.2024 | 250,55 | 251,00 | 247,55 | 250,85 | 0,12% | 3.544,00 |
| 30.05.2024 | 248,00 | 250,80 | 246,40 | 250,55 | 0,46% | 3.076,00 |
| 29.05.2024 | 249,05 | 250,95 | 247,60 | 249,40 | -0,16% | 6.940,00 |
| 28.05.2024 | 253,70 | 254,00 | 248,55 | 249,80 | -2,02% | 7.349,00 |
| 27.05.2024 | 253,10 | 256,80 | 252,05 | 254,95 | 0,87% | 4.598,00 |
| 24.05.2024 | 253,35 | 254,15 | 252,10 | 252,75 | -0,26% | 4.750,00 |
| 23.05.2024 | 254,95 | 256,85 | 252,50 | 253,40 | -0,47% | 3.428,00 |
| 22.05.2024 | 254,75 | 256,75 | 254,00 | 254,60 | 0,24% | 4.398,00 |
| 21.05.2024 | 256,05 | 257,25 | 253,25 | 254,00 | -1,15% | 4.469,00 |
| 20.05.2024 | 257,35 | 259,20 | 256,55 | 256,95 | -0,21% | 1.812,00 |
| 17.05.2024 | 257,95 | 259,05 | 256,40 | 257,50 | -0,19% | 3.548,00 |
| 16.05.2024 | 258,70 | 260,15 | 256,95 | 258,00 | -0,21% | 2.767,00 |
| 15.05.2024 | 256,95 | 259,05 | 255,50 | 258,55 | 0,90% | 4.214,00 |
| 14.05.2024 | 258,75 | 259,95 | 253,65 | 256,25 | -0,97% | 6.497,00 |
| 13.05.2024 | 261,05 | 262,40 | 258,55 | 258,75 | -0,54% | 4.385,00 |
| 10.05.2024 | 259,35 | 261,10 | 258,05 | 260,15 | 1,09% | 4.983,00 |
| 09.05.2024 | 257,40 | 258,80 | 256,80 | 257,35 | -0,31% | 948,00 |
| 08.05.2024 | 257,75 | 258,70 | 255,95 | 258,15 | 0,10% | 3.351,00 |
| 07.05.2024 | 253,70 | 258,45 | 253,10 | 257,90 | 1,88% | 5.503,00 |
| 06.05.2024 | 250,35 | 253,15 | 250,05 | 253,15 | 1,42% | 5.694,00 |
| 03.05.2024 | 249,85 | 250,45 | 247,70 | 249,60 | -0,04% | 5.953,00 |
| 02.05.2024 | 250,95 | 252,55 | 249,45 | 249,70 | -0,91% | 5.477,00 |
| 30.04.2024 | 254,25 | 255,00 | 250,90 | 252,00 | -0,45% | 7.196,00 |
| 29.04.2024 | 257,25 | 258,45 | 253,15 | 253,15 | -1,11% | 7.718,00 |
| 26.04.2024 | 256,95 | 258,65 | 255,05 | 256,00 | -0,37% | 4.221,00 |
| 25.04.2024 | 255,90 | 257,65 | 252,50 | 256,95 | 0,04% | 5.017,00 |
| 24.04.2024 | 262,00 | 264,90 | 256,45 | 256,85 | 0,10% | 9.376,00 |
| 23.04.2024 | 256,15 | 257,35 | 255,15 | 256,60 | 0,29% | 7.046,00 |
| 22.04.2024 | 253,60 | 256,95 | 253,20 | 255,85 | 0,87% | 6.243,00 |
| 19.04.2024 | 253,40 | 256,00 | 251,90 | 253,65 | -0,57% | 4.832,00 |
| 18.04.2024 | 255,75 | 256,65 | 253,65 | 255,10 | -0,16% | 3.568,00 |
| 17.04.2024 | 256,15 | 257,45 | 254,85 | 255,50 | -0,12% | 3.144,00 |
| 16.04.2024 | 255,75 | 257,40 | 254,05 | 255,80 | 0,31% | 4.103,00 |
| 15.04.2024 | 259,35 | 261,05 | 254,35 | 255,00 | -1,68% | 6.185,00 |
| 12.04.2024 | 257,15 | 260,30 | 256,65 | 259,35 | 0,64% | 5.425,00 |
| 11.04.2024 | 255,85 | 257,80 | 253,80 | 257,70 | 0,57% | 4.493,00 |
| 10.04.2024 | 255,65 | 257,25 | 254,05 | 256,25 | 0,69% | 4.249,00 |
| 09.04.2024 | 255,95 | 257,10 | 251,65 | 254,50 | -0,49% | 4.750,00 |
| 08.04.2024 | 256,20 | 256,75 | 254,00 | 255,75 | -0,18% | 5.982,00 |
| 05.04.2024 | 253,95 | 256,45 | 252,65 | 256,20 | 1,24% | 4.413,00 |
| 04.04.2024 | 256,10 | 257,45 | 252,50 | 253,05 | -1,23% | 6.645,00 |
| 03.04.2024 | 258,90 | 259,80 | 255,35 | 256,20 | -1,23% | 5.993,00 |
| 02.04.2024 | 259,20 | 260,55 | 257,35 | 259,40 | 0,08% | 7.925,00 |
| 28.03.2024 | 258,05 | 259,45 | 256,80 | 259,20 | 0,66% | 4.119,00 |
| 27.03.2024 | 258,60 | 261,00 | 256,05 | 257,50 | -1,21% | 6.158,00 |
| 26.03.2024 | 259,05 | 261,65 | 256,65 | 260,65 | 0,60% | 6.147,00 |
| 25.03.2024 | 262,15 | 263,60 | 258,65 | 259,10 | -1,37% | 7.591,00 |
| 22.03.2024 | 268,25 | 269,70 | 261,70 | 262,70 | -1,67% | 4.978,00 |
| 21.03.2024 | 265,75 | 268,00 | 264,50 | 267,15 | 0,43% | 5.533,00 |
| 20.03.2024 | 264,75 | 266,45 | 264,05 | 266,00 | 0,47% | 3.855,00 |
| 19.03.2024 | 262,55 | 264,80 | 262,05 | 264,75 | 0,78% | 3.643,00 |
| 18.03.2024 | 261,10 | 263,45 | 260,00 | 262,70 | 0,63% | 5.278,00 |
| 15.03.2024 | 264,25 | 264,50 | 259,45 | 261,05 | -1,19% | 4.848,00 |
| 14.03.2024 | 260,80 | 264,25 | 260,50 | 264,20 | 1,58% | 5.465,00 |
| 13.03.2024 | 259,95 | 261,45 | 259,40 | 260,10 | 0,13% | 6.398,00 |
| 12.03.2024 | 256,95 | 260,50 | 256,30 | 259,75 | 1,09% | 4.851,00 |
| 11.03.2024 | 256,20 | 257,00 | 254,80 | 256,95 | 0,21% | 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 |