540,600€
3,96%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 550,10 | 550,10 | 537,90 | 537,90 | 0,07% | 85,00 |
| 24.04.2025 | 522,10 | 537,50 | 518,60 | 537,50 | 1,72% | 14,00 |
| 23.04.2025 | 525,90 | 535,00 | 519,30 | 528,40 | 4,65% | 384,00 |
| 22.04.2025 | 493,90 | 504,90 | 493,90 | 504,90 | -3,00% | 101,00 |
| 17.04.2025 | 524,00 | 525,70 | 520,20 | 520,50 | -0,50% | 58,00 |
| 16.04.2025 | 518,00 | 523,10 | 516,30 | 523,10 | -0,97% | 89,00 |
| 15.04.2025 | 525,00 | 529,00 | 524,30 | 528,20 | 1,54% | 128,00 |
| 14.04.2025 | 516,20 | 527,30 | 516,20 | 520,20 | 2,60% | 194,00 |
| 11.04.2025 | 516,40 | 516,40 | 507,00 | 507,00 | -0,49% | 53,00 |
| 10.04.2025 | 509,50 | 509,50 | 509,50 | 509,50 | -1,79% | 1,00 |
| 08.04.2025 | 519,90 | 519,90 | 509,90 | 518,80 | 2,03% | 45,00 |
| 07.04.2025 | 525,00 | 525,00 | 485,85 | 508,50 | -3,14% | 153,00 |
| 04.04.2025 | 528,90 | 542,00 | 525,00 | 525,00 | -4,06% | 395,00 |
| 03.04.2025 | 543,20 | 549,30 | 543,20 | 547,20 | -3,56% | 220,00 |
| 02.04.2025 | 567,40 | 567,40 | 567,40 | 567,40 | -0,07% | - |
| 01.04.2025 | 570,70 | 570,70 | 566,00 | 567,80 | 1,43% | 113,00 |
| 31.03.2025 | 546,40 | 559,80 | 546,40 | 559,80 | 1,27% | 209,00 |
| 28.03.2025 | 564,40 | 569,90 | 552,40 | 552,80 | -3,63% | 339,00 |
| 27.03.2025 | 574,70 | 574,70 | 570,30 | 573,60 | -0,03% | 209,00 |
| 26.03.2025 | 572,10 | 573,80 | 572,10 | 573,80 | 0,97% | 2,00 |
| 25.03.2025 | 564,70 | 573,20 | 564,70 | 568,30 | 0,30% | 51,00 |
| 24.03.2025 | 568,00 | 568,00 | 563,10 | 566,60 | 2,22% | 28,00 |
| 21.03.2025 | 552,40 | 554,30 | 548,00 | 554,30 | 0,16% | 1.961,00 |
| 20.03.2025 | 555,80 | 556,30 | 547,30 | 553,40 | -0,49% | 190,00 |
| 19.03.2025 | 555,00 | 556,50 | 553,90 | 556,10 | 1,91% | 11,00 |
| 18.03.2025 | 552,40 | 552,40 | 544,60 | 545,70 | -0,67% | 31,00 |
| 17.03.2025 | 551,20 | 551,20 | 541,90 | 549,40 | 0,13% | 83,00 |
| 14.03.2025 | 539,00 | 548,70 | 539,00 | 548,70 | 3,18% | 22,00 |
| 13.03.2025 | 540,10 | 540,10 | 525,70 | 531,80 | -1,97% | 4,00 |
| 12.03.2025 | 544,80 | 547,90 | 539,20 | 542,50 | 0,89% | 78,00 |
| 11.03.2025 | 528,70 | 537,70 | 528,70 | 537,70 | -1,74% | 23,00 |
| 10.03.2025 | 554,90 | 554,90 | 547,20 | 547,20 | -0,47% | 129,00 |
| 07.03.2025 | 563,60 | 563,60 | 549,80 | 549,80 | -3,22% | 34,00 |
| 06.03.2025 | 565,70 | 571,00 | 563,90 | 568,10 | 1,50% | 46,00 |
| 05.03.2025 | 564,00 | 573,20 | 559,70 | 559,70 | -2,32% | 192,00 |
| 04.03.2025 | 575,70 | 575,70 | 568,20 | 573,00 | -1,65% | 521,00 |
| 03.03.2025 | 590,60 | 591,60 | 582,60 | 582,60 | 0,66% | 195,00 |
| 28.02.2025 | 577,50 | 581,10 | 577,30 | 578,80 | -2,15% | 23,00 |
| 27.02.2025 | 599,70 | 599,70 | 589,80 | 591,50 | -1,53% | 85,00 |
| 26.02.2025 | 574,30 | 600,70 | 572,40 | 600,70 | 13,68% | 741,00 |
| 25.02.2025 | 542,30 | 542,40 | 528,40 | 528,40 | -2,81% | 195,00 |
| 24.02.2025 | 539,60 | 545,90 | 539,60 | 543,70 | -1,41% | 114,00 |
| 21.02.2025 | 551,50 | 551,50 | 551,50 | 551,50 | 0,24% | - |
| 20.02.2025 | 556,80 | 558,60 | 550,20 | 550,20 | -1,15% | 173,00 |
| 19.02.2025 | 556,70 | 556,70 | 556,60 | 556,60 | 0,31% | 1,00 |
| 18.02.2025 | 557,30 | 557,30 | 553,90 | 554,90 | -1,23% | 107,00 |
| 17.02.2025 | 557,90 | 567,30 | 557,90 | 561,80 | 0,75% | 4,00 |
| 14.02.2025 | 555,00 | 559,60 | 555,00 | 557,60 | -0,99% | 37,00 |
| 13.02.2025 | 557,90 | 567,00 | 550,00 | 563,20 | 1,00% | 175,00 |
| 12.02.2025 | 565,10 | 565,10 | 555,00 | 557,60 | -1,52% | 33,00 |
| 11.02.2025 | 567,30 | 567,30 | 565,10 | 566,20 | -0,23% | 18,00 |
| 10.02.2025 | 560,80 | 567,50 | 560,80 | 567,50 | 0,75% | 191,00 |
| 07.02.2025 | 570,90 | 573,20 | 563,30 | 563,30 | -1,11% | 40,00 |
| 06.02.2025 | 567,50 | 571,10 | 567,50 | 569,60 | 1,97% | 68,00 |
| 05.02.2025 | 566,50 | 567,30 | 558,60 | 558,60 | -3,59% | 71,00 |
| 04.02.2025 | 576,90 | 580,40 | 576,90 | 579,40 | 1,29% | 64,00 |
| 03.02.2025 | 577,90 | 582,10 | 572,00 | 572,00 | -2,37% | 234,00 |
| 31.01.2025 | 581,40 | 588,50 | 581,40 | 585,90 | 2,14% | 91,00 |
| 30.01.2025 | 571,40 | 573,60 | 570,00 | 573,60 | 0,65% | 84,00 |
| 29.01.2025 | 580,10 | 580,10 | 569,90 | 569,90 | -2,75% | 33,00 |
| 28.01.2025 | 584,10 | 588,60 | 578,40 | 586,00 | 1,16% | 166,00 |
| 27.01.2025 | 560,90 | 579,30 | 554,00 | 579,30 | 1,38% | 199,00 |
| 24.01.2025 | 570,60 | 571,40 | 570,20 | 571,40 | -1,33% | 28,00 |
| 23.01.2025 | 589,40 | 589,40 | 576,60 | 579,10 | -1,78% | 25,00 |
| 22.01.2025 | 586,20 | 589,60 | 584,40 | 589,60 | 1,29% | 143,00 |
| 21.01.2025 | 579,70 | 582,50 | 579,70 | 582,10 | 0,52% | 99,00 |
| 20.01.2025 | 583,70 | 583,70 | 571,00 | 579,10 | -0,60% | 237,00 |
| 17.01.2025 | 590,40 | 590,40 | 580,90 | 582,60 | -2,51% | 45,00 |
| 16.01.2025 | 604,40 | 604,40 | 595,60 | 597,60 | -0,33% | 47,00 |
| 15.01.2025 | 599,00 | 606,60 | 598,60 | 599,60 | -0,58% | 33,00 |
| 14.01.2025 | 605,10 | 605,10 | 603,10 | 603,10 | -0,08% | 6,00 |
| 13.01.2025 | 605,70 | 609,00 | 603,60 | 603,60 | -1,65% | 16,00 |
| 10.01.2025 | 601,00 | 613,70 | 601,00 | 613,70 | 0,46% | 197,00 |
| 09.01.2025 | 610,90 | 610,90 | 610,90 | 610,90 | 0,98% | 2,00 |
| 08.01.2025 | 596,30 | 605,00 | 596,30 | 605,00 | 1,49% | 4,00 |
| 07.01.2025 | 602,30 | 604,80 | 595,60 | 596,10 | -1,58% | 136,00 |
| 06.01.2025 | 608,00 | 610,60 | 605,70 | 605,70 | -0,83% | 50,00 |
| 03.01.2025 | 612,20 | 612,20 | 610,80 | 610,80 | -0,78% | 1,00 |
| 02.01.2025 | 611,10 | 616,80 | 611,10 | 615,60 | 1,52% | 106,00 |
| 30.12.2024 | 606,80 | 606,90 | 606,40 | 606,40 | -0,44% | 2,00 |
| 27.12.2024 | 609,10 | 609,10 | 609,10 | 609,10 | -0,51% | - |
| 23.12.2024 | 625,30 | 625,30 | 612,20 | 612,20 | -0,99% | 30,00 |
| 20.12.2024 | 608,00 | 618,30 | 607,50 | 618,30 | -1,07% | 20,00 |
| 19.12.2024 | 629,50 | 629,50 | 625,00 | 625,00 | -2,28% | 184,00 |
| 18.12.2024 | 639,60 | 639,60 | 639,60 | 639,60 | -0,51% | - |
| 17.12.2024 | 638,00 | 642,90 | 636,10 | 642,90 | 1,53% | 39,00 |
| 16.12.2024 | 628,60 | 633,20 | 624,60 | 633,20 | 0,86% | 194,00 |
| 13.12.2024 | 641,80 | 646,90 | 627,80 | 627,80 | -0,98% | 118,00 |
| 12.12.2024 | 639,50 | 640,60 | 634,00 | 634,00 | -0,09% | 143,00 |
| 11.12.2024 | 615,50 | 634,60 | 615,20 | 634,60 | 1,73% | 73,00 |
| 10.12.2024 | 618,10 | 624,00 | 615,30 | 623,80 | 2,30% | 140,00 |
| 09.12.2024 | 613,50 | 613,80 | 609,10 | 609,80 | -1,25% | 106,00 |
| 06.12.2024 | 611,90 | 618,50 | 611,00 | 617,50 | 0,87% | 56,00 |
| 05.12.2024 | 621,00 | 621,00 | 607,20 | 612,20 | -1,62% | 47,00 |
| 04.12.2024 | 606,60 | 622,30 | 606,50 | 622,30 | 3,05% | 108,00 |
| 03.12.2024 | 604,00 | 604,00 | 603,90 | 603,90 | -0,53% | 2,00 |
| 02.12.2024 | 611,20 | 614,10 | 607,10 | 607,10 | -0,34% | 43,00 |
| 29.11.2024 | 604,70 | 610,70 | 604,10 | 609,20 | 1,38% | 53,00 |
| 28.11.2024 | 600,90 | 600,90 | 600,90 | 600,90 | -0,18% | 4,00 |
| 27.11.2024 | 606,90 | 608,30 | 601,50 | 602,00 | -1,54% | 266,00 |