Deutsche Märkte öffnen in 1 Stunde 40 Minute

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
215,78-16,04 (-6,92%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 2021------
27. Okt. 2021224,75224,75215,66215,78215,7822.940.500
26. Okt. 2021235,53236,96231,33231,82231,827.814.500
25. Okt. 2021233,45234,86232,29233,88233,884.938.700
22. Okt. 2021230,29232,82228,71231,23231,233.787.000
21. Okt. 2021230,70230,83226,30230,24230,245.982.200
20. Okt. 2021233,46233,80231,31231,42231,425.401.800
19. Okt. 2021231,95233,64230,68233,52233,524.409.700
18. Okt. 2021230,18232,76228,14230,65230,655.580.200
15. Okt. 2021227,22231,09226,73230,99230,996.353.200
14. Okt. 2021224,12225,65223,06225,18225,185.590.500
13. Okt. 2021223,13225,86218,63222,46222,469.076.000
12. Okt. 2021225,56226,22222,92224,05224,055.448.200
11. Okt. 2021230,01230,32224,87225,11225,115.620.200
08. Okt. 2021231,00232,73230,18230,27230,273.734.500
07. Okt. 2021228,91231,16228,49230,55230,556.561.900
06. Okt. 2021222,04226,62221,25226,51226,515.420.900
05. Okt. 2021225,48227,38223,92224,28224,285.814.000
04. Okt. 2021230,00230,33220,81224,73224,7310.283.400
01. Okt. 2021224,17231,56223,47230,46230,467.925.400
30. Sept. 2021227,58228,79222,63222,75222,757.128.500
29. Sept. 2021226,80229,02226,09226,68226,686.432.700
28. Sept. 2021228,87228,87224,00225,56225,566.951.400
27. Sept. 2021231,72233,33228,77229,60229,606.881.100
24. Sept. 2021228,93231,95228,62231,59231,596.461.200
23. Sept. 2021225,00228,70224,36228,31228,317.952.700
22. Sept. 2021221,40224,10221,10222,75222,756.005.900
21. Sept. 2021220,75222,17218,98220,17220,177.033.600
20. Sept. 2021216,96220,50216,31220,05220,058.822.600
17. Sept. 2021222,45223,70219,30221,75221,7513.787.400
16. Sept. 2021223,86225,20222,75224,33224,335.928.500
15. Sept. 2021222,52224,84221,36223,81223,816.535.800
14. Sept. 2021225,00225,81222,28223,03223,036.575.700
13. Sept. 2021225,53227,20223,41224,63224,636.808.100
10. Sept. 2021229,85230,04224,82224,91224,916.713.000
09. Sept. 2021229,31230,00227,10227,49227,495.853.000
08. Sept. 2021227,38230,22227,04229,09229,0910.652.600
07. Sept. 2021226,74228,00225,86226,27226,279.662.600
03. Sept. 2021224,00227,30223,35225,11225,1111.532.000
02. Sept. 2021230,43230,55221,96224,18224,1819.708.800
01. Sept. 2021229,10230,78228,77230,12230,128.177.600
31. Aug. 2021230,91231,84228,66229,10229,109.405.100
30. Aug. 2021232,69233,67229,92231,23231,236.448.000
27. Aug. 2021231,02233,05230,23232,69232,696.365.200
26. Aug. 2021232,13232,63230,15230,52230,525.889.100
25. Aug. 2021235,00235,00232,08232,59232,595.277.100
24. Aug. 2021235,04236,19233,95234,24234,245.081.800
23. Aug. 2021232,70234,65232,00234,14234,146.342.000
20. Aug. 2021231,87232,16230,30231,36231,365.522.200
19. Aug. 2021229,04232,43228,90231,57231,575.761.300
18. Aug. 2021233,92234,35231,47231,63231,634.996.500
17. Aug. 2021235,00235,67233,22234,53234,536.850.500
16. Aug. 2021232,21235,48230,20235,36235,367.575.900
13. Aug. 2021232,00233,27231,40232,65232,655.444.100
12. Aug. 2021233,89234,11231,02231,79231,799.867.000
12. Aug. 20210.32 Dividende
11. Aug. 2021238,08238,36234,58235,06234,747.375.700
10. Aug. 2021240,51241,34235,56238,07237,757.185.700
09. Aug. 2021241,75242,18238,05240,00239,675.226.900
06. Aug. 2021240,00242,60239,86241,40241,074.508.200
05. Aug. 2021236,61240,25236,43240,21239,885.337.500
04. Aug. 2021237,00237,55235,05236,67236,358.171.800
03. Aug. 2021240,63241,39234,03237,09236,779.839.000
02. Aug. 2021246,24247,83238,37239,78239,459.989.500
30. Juli 2021247,21248,46246,00246,39246,055.804.200
29. Juli 2021248,11250,38247,10247,92247,587.495.300
28. Juli 2021250,05251,50245,91246,94246,609.036.500
27. Juli 2021249,19252,67248,22250,93250,597.038.300
26. Juli 2021249,21250,36247,70250,25249,914.879.000
23. Juli 2021246,76250,01246,76249,02248,686.766.000
22. Juli 2021243,78245,35243,15244,14243,8110.293.600
21. Juli 2021243,29246,90242,30243,66243,3311.241.400
20. Juli 2021240,64244,21239,51242,70242,377.072.300
19. Juli 2021243,99244,45238,90240,41240,0811.474.600
16. Juli 2021249,99250,46247,52248,12247,788.674.500
15. Juli 2021245,31248,80245,31248,55248,2110.135.100
14. Juli 2021243,22246,81242,82245,99245,668.693.400
13. Juli 2021238,25242,48238,25242,35242,028.079.200
12. Juli 2021237,58238,51237,27237,87237,557.010.700
09. Juli 2021238,76239,45237,42238,47238,155.615.900
08. Juli 2021236,97237,07234,55236,61236,296.388.000
07. Juli 2021240,26241,04238,30240,00239,674.366.100
06. Juli 2021239,50240,61237,21239,60239,278.048.700
02. Juli 2021235,83238,78235,82238,63238,314.383.700
01. Juli 2021234,20236,25234,05235,15234,835.329.600
30. Juni 2021235,11236,40233,82233,82233,507.797.100
29. Juni 2021234,57236,52234,15235,95235,6311.897.700
28. Juni 2021238,00238,37231,86234,09233,779.301.700
25. Juni 2021236,40238,48236,32237,32237,007.825.200
24. Juni 2021237,00238,25235,41236,24235,924.611.500
23. Juni 2021235,45235,92233,94234,68234,366.814.700
22. Juni 2021234,30236,09233,24235,93235,618.858.400
21. Juni 2021231,45235,01230,40234,32234,007.298.400
18. Juni 2021230,45232,18229,22230,41230,108.840.000
17. Juni 2021229,21233,34229,21232,15231,836.876.700
16. Juni 2021233,62234,18228,00229,60229,298.905.400
15. Juni 2021234,44234,80232,62232,98232,667.093.800
14. Juni 2021234,70235,22231,57234,08233,765.805.800
11. Juni 2021234,39235,44233,71234,96234,645.378.300
10. Juni 2021233,10234,26232,13233,95233,634.452.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...