Deutsche Märkte schließen in 4 Stunden 43 Minuten

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
213,68-3,98 (-1,83%)
Börsenschluss: 04:00PM EST
213,61 -0,07 (-0,03%)
Vorbörslich: 06:26AM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022------
05. Dez. 2022215,65216,91213,05213,68213,689.005.800
02. Dez. 2022215,73218,48214,24217,66217,665.131.900
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. 2022213,17214,17209,74210,80210,808.027.600
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. 2022206,00206,43202,15205,00205,009.600.700
10. Nov. 2022203,09205,76200,02205,57205,578.048.900
09. Nov. 2022200,70201,33193,33193,93193,937.320.200
08. Nov. 2022201,66204,12199,74201,78201,786.943.700
07. Nov. 2022198,32200,44197,17200,10200,107.821.300
04. Nov. 2022197,00201,45195,34196,98196,989.678.700
03. Nov. 2022198,28198,85194,18194,75194,758.236.200
02. Nov. 2022205,76207,00200,58200,95200,956.985.600
01. Nov. 2022208,91209,97205,33206,93206,935.919.500
31. Okt. 2022208,92209,62206,20207,16207,168.674.100
28. Okt. 2022205,00211,52203,31209,34209,348.455.600
27. Okt. 2022203,32206,32201,59204,29204,297.946.700
26. Okt. 2022196,58206,37196,50203,33203,3315.450.000
25. Okt. 2022190,87195,23190,72194,38194,3811.907.200
24. Okt. 2022191,41193,13189,10190,71190,717.299.200
21. Okt. 2022185,80190,95185,05190,37190,377.582.500
20. Okt. 2022186,46190,98186,43187,22187,225.706.700
19. Okt. 2022185,49187,64184,76186,41186,414.927.000
18. Okt. 2022189,49190,19185,74187,17187,175.209.200
17. Okt. 2022186,00188,57182,85185,25185,2513.952.100
14. Okt. 2022186,79187,13182,07182,62182,626.449.400
13. Okt. 2022175,00185,37174,60184,66184,668.426.400
12. Okt. 2022179,09180,59178,22178,24178,244.884.300
11. Okt. 2022180,37181,64178,19179,14179,146.294.500
10. Okt. 2022184,13184,78180,90182,18182,184.743.800
07. Okt. 2022183,45184,61181,93183,83183,835.610.300
06. Okt. 2022186,65188,05185,25185,59185,595.163.000
05. Okt. 2022183,34188,82182,36187,67187,676.119.900
04. Okt. 2022185,05186,21183,07185,65185,657.081.400
03. Okt. 2022179,34183,36178,15181,65181,658.842.300
30. Sept. 2022180,06182,92177,60177,65177,659.472.300
29. Sept. 2022178,83182,24178,73180,06180,069.105.200
28. Sept. 2022177,26180,10174,83179,18179,189.751.000
27. Sept. 2022182,51184,85177,02177,87177,879.799.600
26. Sept. 2022183,04184,50179,90180,59180,599.914.600
23. Sept. 2022183,47184,58182,23183,96183,9610.755.800
22. Sept. 2022186,35187,21184,66185,79185,796.604.700
21. Sept. 2022192,53193,09187,00187,02187,026.705.900
20. Sept. 2022191,10193,03190,29192,07192,075.292.500
19. Sept. 2022191,59193,99190,71193,13193,138.133.600
16. Sept. 2022190,22193,82188,22193,30193,309.398.200
15. Sept. 2022198,09200,31194,53195,37195,376.099.300
14. Sept. 2022200,00200,88198,06199,41199,414.632.800
13. Sept. 2022202,05203,47198,87199,67199,675.217.900
12. Sept. 2022206,50207,19204,95206,63206,633.812.300
09. Sept. 2022202,07206,40201,35205,20205,204.885.600
08. Sept. 2022197,40201,11196,96200,71200,714.377.600
07. Sept. 2022198,71201,14197,22200,42200,424.098.300
06. Sept. 2022197,90200,04196,40198,64198,644.547.800
02. Sept. 2022202,44202,48196,85197,76197,764.508.100
01. Sept. 2022198,72200,43196,66200,13200,135.608.300
31. Aug. 2022201,00203,17198,64198,71198,716.559.000
30. Aug. 2022203,92204,41200,21201,38201,383.918.200
29. Aug. 2022201,25203,96200,62202,33202,334.476.200
26. Aug. 2022209,77210,26202,70202,89202,895.060.200
25. Aug. 2022207,39209,91206,50209,82209,824.495.000
24. Aug. 2022206,63208,35205,68206,67206,674.230.800
23. Aug. 2022208,00209,30206,53206,80206,803.525.500
22. Aug. 2022209,94211,25208,20208,61208,615.139.500
19. Aug. 2022214,11215,23212,39212,82212,824.178.800
18. Aug. 2022213,87216,00212,43215,25215,254.516.400
17. Aug. 2022215,00216,18212,75214,52214,524.902.500
16. Aug. 2022214,55217,61212,13217,14217,146.564.400
15. Aug. 2022210,37216,74210,37216,42216,425.290.600
12. Aug. 2022213,00213,22210,10211,33211,336.443.700
11. Aug. 2022213,29213,50210,59211,08211,086.639.600
10. Aug. 2022214,83214,84211,31212,10212,105.746.400
09. Aug. 2022212,00213,45209,75210,26210,264.596.800
08. Aug. 2022215,23216,63212,05213,32213,324.063.400
05. Aug. 2022210,71215,95210,50215,87215,875.553.700
04. Aug. 2022210,53214,88208,55213,47213,476.789.700
03. Aug. 2022207,99210,33206,88208,48208,489.520.100
02. Aug. 2022207,80208,84203,93206,26206,269.939.400
01. Aug. 2022208,45213,99207,56211,36211,368.028.400
29. Juli 2022212,00214,16209,83212,11212,116.059.700
28. Juli 2022210,64212,72207,92211,35211,357.477.100
27. Juli 2022210,77216,85201,20210,47210,4717.432.200
26. Juli 2022213,85215,15211,75212,49212,496.141.000
25. Juli 2022214,58214,80211,62214,27214,274.357.200
22. Juli 2022217,93218,07212,12213,70213,705.071.500
21. Juli 2022213,15216,90212,73216,19216,194.801.300
20. Juli 2022212,00214,13211,21213,37213,374.460.300
19. Juli 2022208,22214,11207,90213,66213,664.927.100
18. Juli 2022211,50212,91206,64207,21207,214.648.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...