Deutsche Märkte geschlossen

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
275,96+0,28 (+0,10%)
Börsenschluss: 04:00PM EDT
275,55 -0,41 (-0,15%)
Nachbörse: 07:58PM EDT
Zeitraum:
13. Apr. 2023 - 13. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 2024275,55277,00274,06275,96275,969.037.900
11. Apr. 2024274,00276,48272,18275,68275,688.102.300
10. Apr. 2024275,42276,82274,12274,48274,485.276.000
09. Apr. 2024277,63278,00273,32276,72276,727.314.300
08. Apr. 2024276,25277,98275,15277,76277,765.542.400
05. Apr. 2024276,10277,96275,03277,14277,144.388.100
04. Apr. 2024278,36279,08273,56274,00274,004.018.600
03. Apr. 2024280,48280,48276,56276,96276,964.536.600
02. Apr. 2024278,00279,33276,98278,44278,446.912.300
01. Apr. 2024280,36280,89276,79278,28278,285.084.000
28. März 2024278,49279,80277,12279,08279,085.844.400
27. März 2024280,25281,25276,98279,02279,025.190.700
26. März 2024284,13284,13278,41280,60280,608.752.400
25. März 2024283,01283,50280,04281,21281,218.519.200
22. März 2024290,00290,49282,89283,26283,268.743.000
21. März 2024289,97290,96287,90290,37290,375.057.600
20. März 2024287,64289,87286,72289,28289,286.105.000
19. März 2024286,66288,06285,25287,35287,356.595.200
18. März 2024283,87286,23283,25285,05285,054.095.600
15. März 2024283,55285,63282,64283,04283,049.845.000
14. März 2024288,96289,04284,55286,41286,415.484.500
13. März 2024284,66286,10283,82285,14285,145.783.800
12. März 2024281,31284,48280,29283,92283,927.988.700
11. März 2024279,45280,77277,99280,56280,564.614.000
08. März 2024279,00281,67278,83280,04280,043.928.800
07. März 2024280,88281,17276,16278,26278,265.668.500
06. März 2024280,00282,00279,31280,43280,434.535.200
05. März 2024280,27280,99277,68279,38279,386.227.900
04. März 2024282,81283,00278,13280,53280,535.920.300
01. März 2024283,20284,91282,11283,16283,163.955.400
29. Feb. 2024285,50285,66282,18282,64282,646.633.700
28. Feb. 2024282,10286,13282,08285,63285,634.358.800
27. Feb. 2024284,17284,17281,54283,17283,174.145.200
26. Feb. 2024283,04285,35282,66284,15284,153.856.900
23. Feb. 2024284,72285,95283,50283,60283,605.107.700
22. Feb. 2024279,18284,06278,98283,75283,755.100.200
21. Feb. 2024274,63276,97273,53276,76276,764.771.100
20. Feb. 2024274,57276,84273,34275,15275,156.157.200
16. Feb. 2024280,96281,12277,87278,56278,566.630.100
15. Feb. 2024277,65281,12277,56280,98280,984.834.800
14. Feb. 2024276,47277,64274,71277,56277,564.218.400
13. Feb. 2024273,75278,00272,76275,81275,815.493.800
12. Feb. 2024276,43276,67274,24275,07275,073.676.200
09. Feb. 2024275,00277,18274,09276,43276,434.618.300
08. Feb. 2024279,54279,66275,28275,78275,785.833.400
08. Feb. 20240.52 Dividende
07. Feb. 2024279,38279,54277,06279,39278,874.785.900
06. Feb. 2024274,80276,88274,03276,76276,244.400.000
05. Feb. 2024277,40278,00275,13275,58275,074.899.100
02. Feb. 2024277,61278,50275,68277,18276,664.848.700
01. Feb. 2024273,39277,19273,36277,05276,537.065.000
31. Jan. 2024277,12279,99273,18273,26272,756.139.300
30. Jan. 2024274,59278,64274,19277,15276,636.549.000
29. Jan. 2024266,97275,07266,71273,66273,156.574.500
26. Jan. 2024265,94270,87265,60267,94267,448.586.500
25. Jan. 2024271,95272,78270,80272,61272,106.894.900
24. Jan. 2024272,57272,86271,08271,65271,145.021.700
23. Jan. 2024271,55271,87269,91271,26270,765.883.000
22. Jan. 2024272,24272,35270,36271,20270,705.984.300
19. Jan. 2024268,18271,15267,05270,90270,407.224.600
18. Jan. 2024267,88268,78266,42268,14267,646.694.300
17. Jan. 2024264,42267,10264,39266,63266,135.118.700
16. Jan. 2024263,52265,66262,35265,24264,756.196.400
12. Jan. 2024265,13265,55263,71264,17263,684.656.100
11. Jan. 2024265,46266,19262,40264,03263,545.599.000
10. Jan. 2024264,97265,37262,86264,56264,074.355.800
09. Jan. 2024262,00263,62261,14263,33262,847.055.800
08. Jan. 2024260,94262,62259,95262,54262,054.659.000
05. Jan. 2024260,78261,46258,75259,69259,213.748.400
04. Jan. 2024258,07261,04258,00259,61259,133.843.000
03. Jan. 2024258,55258,86256,86257,98257,504.148.300
02. Jan. 2024259,61260,09257,67258,87258,395.471.000
29. Dez. 2023260,57261,46259,67260,35259,874.074.600
28. Dez. 2023258,54260,97258,54260,40259,923.020.500
27. Dez. 2023259,25259,77258,31258,93258,454.034.700
26. Dez. 2023258,53259,74258,53259,16258,682.085.100
22. Dez. 2023260,00261,21258,22258,43257,955.111.500
21. Dez. 2023257,51259,99257,04259,54259,066.246.700
20. Dez. 2023260,50260,82257,08257,11256,637.240.900
19. Dez. 2023258,61260,34257,20259,99259,518.731.200
18. Dez. 2023258,70259,59257,95258,37257,896.041.100
15. Dez. 2023254,51258,37254,45258,03257,5513.373.600
14. Dez. 2023263,19263,25256,40258,73258,258.168.700
13. Dez. 2023259,15262,48258,69262,38261,894.859.900
12. Dez. 2023257,30259,72256,40259,56259,085.946.600
11. Dez. 2023255,00257,63255,00256,52256,046.479.300
08. Dez. 2023255,00256,04253,87255,74255,263.732.300
07. Dez. 2023254,89256,14253,50255,82255,343.589.300
06. Dez. 2023255,80256,83253,53254,29253,823.874.000
05. Dez. 2023254,19254,82252,14254,61254,144.199.100
04. Dez. 2023255,91257,39254,35254,44253,975.247.500
01. Dez. 2023255,79256,91253,90256,45255,973.939.400
30. Nov. 2023254,25256,77253,17256,68256,206.874.700
29. Nov. 2023253,92256,07253,52254,23253,764.955.100
28. Nov. 2023253,85254,15251,61252,94252,475.234.900
27. Nov. 2023254,30254,98252,52254,14253,675.478.900
24. Nov. 2023254,19254,70253,50254,30253,831.640.900
22. Nov. 2023253,00254,54252,66253,72253,255.701.400
21. Nov. 2023250,03253,34250,03252,23251,767.213.700
20. Nov. 2023249,61250,93245,60249,97249,508.604.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...