Deutsche Märkte öffnen in 1 Stunde 9 Minute

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
231,32+1,88 (+0,82%)
Börsenschluss: 04:00PM EST
231,31 -0,01 (-0,00%)
Nachbörse: 07:56PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023228,02232,13227,95231,32231,324.042.600
06. Feb. 2023228,70230,26228,04229,44229,443.402.400
03. Feb. 2023228,69230,86227,64230,13230,135.243.200
02. Feb. 2023233,96234,30228,37229,56229,567.190.000
01. Feb. 2023229,37232,66227,80230,90230,905.792.700
31. Jan. 2023228,81230,80228,45230,21230,2111.294.200
30. Jan. 2023230,20230,42227,93229,10229,105.677.400
27. Jan. 2023228,00232,84227,25231,44231,4411.379.400
26. Jan. 2023226,00227,08223,67224,71224,717.043.400
25. Jan. 2023221,62224,97221,17224,90224,904.729.600
24. Jan. 2023222,02250,58216,63223,89223,895.274.900
23. Jan. 2023224,60226,20223,15224,18224,185.501.500
20. Jan. 2023221,14224,43220,41224,31224,315.206.500
19. Jan. 2023218,10221,52217,50220,41220,414.853.100
18. Jan. 2023224,08224,99219,44219,46219,466.558.000
17. Jan. 2023222,38224,40222,37223,00223,006.101.100
13. Jan. 2023221,91223,76220,14223,06223,064.282.900
12. Jan. 2023222,10223,81220,61223,62223,624.264.400
11. Jan. 2023221,29222,18219,70222,10222,105.408.200
10. Jan. 2023218,99222,39218,18221,09221,0910.857.000
09. Jan. 2023219,07222,21218,35218,60218,606.294.500
06. Jan. 2023214,00218,14213,09217,75217,756.828.400
05. Jan. 2023213,80214,16210,46211,11211,115.246.000
04. Jan. 2023209,62213,20209,62212,61212,616.606.200
03. Jan. 2023209,28212,33206,16207,39207,394.202.800
30. Dez. 2022206,31208,04205,70207,76207,764.159.400
29. Dez. 2022205,95208,53205,50208,06208,063.675.500
28. Dez. 2022206,68208,53204,80204,99204,993.139.200
27. Dez. 2022205,92206,88204,60206,29206,292.904.900
23. Dez. 2022204,13206,24203,52205,83205,833.246.000
22. Dez. 2022205,75206,65202,13205,06205,065.690.300
21. Dez. 2022206,57207,96205,58206,81206,814.086.900
20. Dez. 2022203,88206,53203,55205,36205,365.024.900
19. Dez. 2022206,63207,47203,95204,82204,824.893.600
16. Dez. 2022207,49208,40205,30206,89206,8912.472.900
15. Dez. 2022209,60211,82206,82207,91207,9110.831.800
14. Dez. 2022212,85216,28211,63213,32213,327.001.700
13. Dez. 2022219,54219,98212,62213,04213,0414.585.000
12. Dez. 2022210,00214,82209,47214,59214,595.941.700
09. Dez. 2022207,91210,52207,52208,70208,704.928.400
08. Dez. 2022209,51210,30207,75209,10209,104.896.500
07. Dez. 2022208,80209,02205,13207,81207,817.923.800
06. Dez. 2022212,00212,13207,64209,08209,085.986.000
05. Dez. 2022215,65216,91213,05213,68213,689.006.300
02. Dez. 2022215,73218,48214,24217,66217,665.132.800
01. Dez. 2022217,00218,65215,30217,00217,0011.261.500
30. Nov. 2022208,22217,00208,01217,00217,0013.918.100
29. Nov. 2022209,35210,15207,35209,06209,068.986.900
28. Nov. 2022212,26214,47210,65211,26211,2610.229.400
25. Nov. 2022211,71214,00211,39213,79213,791.993.500
23. Nov. 2022210,00212,83209,92211,73211,733.807.300
22. Nov. 2022207,54210,48205,35210,33210,335.273.100
21. Nov. 2022210,30210,55205,89206,32206,3210.450.900
18. Nov. 2022213,17214,17209,74210,80210,808.028.500
17. Nov. 2022207,96211,28207,32210,99210,995.385.600
16. Nov. 2022208,58210,89208,22210,14210,146.125.300
15. Nov. 2022209,99213,73207,51209,99209,997.316.100
14. Nov. 2022203,50209,17203,21206,86206,865.796.100
11. Nov. 2022206,00206,43202,15205,00205,009.601.000
10. Nov. 2022203,09205,76200,02205,57205,578.048.900
09. Nov. 2022200,70201,33193,33193,93193,937.320.200
09. Nov. 20220.45 Dividende
08. Nov. 2022201,66204,12199,74201,78201,336.943.700
07. Nov. 2022198,32200,44197,17200,10199,657.821.300
04. Nov. 2022197,00201,45195,34196,98196,549.680.100
03. Nov. 2022198,28198,85194,18194,75194,328.236.200
02. Nov. 2022205,76207,00200,58200,95200,506.985.600
01. Nov. 2022208,91209,97205,33206,93206,475.919.500
31. Okt. 2022208,92209,62206,20207,16206,708.674.100
28. Okt. 2022205,00211,52203,31209,34208,878.455.600
27. Okt. 2022203,32206,32201,59204,29203,837.946.700
26. Okt. 2022196,58206,37196,50203,33202,8815.450.000
25. Okt. 2022190,87195,23190,72194,38193,9511.907.200
24. Okt. 2022191,41193,13189,10190,71190,287.299.200
21. Okt. 2022185,80190,95185,05190,37189,957.582.500
20. Okt. 2022186,46190,98186,43187,22186,805.706.700
19. Okt. 2022185,49187,64184,76186,41185,994.927.000
18. Okt. 2022189,49190,19185,74187,17186,755.209.200
17. Okt. 2022186,00188,57182,85185,25184,8413.952.100
14. Okt. 2022186,79187,13182,07182,62182,216.449.400
13. Okt. 2022175,00185,37174,60184,66184,258.426.400
12. Okt. 2022179,09180,59178,22178,24177,844.884.300
11. Okt. 2022180,37181,64178,19179,14178,746.294.500
10. Okt. 2022184,13184,78180,90182,18181,774.743.800
07. Okt. 2022183,45184,61181,93183,83183,425.610.300
06. Okt. 2022186,65188,05185,25185,59185,185.163.000
05. Okt. 2022183,34188,82182,36187,67187,256.119.900
04. Okt. 2022185,05186,21183,07185,65185,247.081.400
03. Okt. 2022179,34183,36178,15181,65181,248.842.300
30. Sept. 2022180,06182,92177,60177,65177,259.472.300
29. Sept. 2022178,83182,24178,73180,06179,669.105.200
28. Sept. 2022177,26180,10174,83179,18178,789.751.000
27. Sept. 2022182,51184,85177,02177,87177,479.799.600
26. Sept. 2022183,04184,50179,90180,59180,199.914.600
23. Sept. 2022183,47184,58182,23183,96183,5510.755.800
22. Sept. 2022186,35187,21184,66185,79185,386.604.700
21. Sept. 2022192,53193,09187,00187,02186,606.705.900
20. Sept. 2022191,10193,03190,29192,07191,645.292.500
19. Sept. 2022191,59193,99190,71193,13192,708.133.600
16. Sept. 2022190,22193,82188,22193,30192,879.398.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...