673,750€
-0,20%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 670,80 | 675,40 | 670,80 | 673,80 | -0,19% | 43,00 |
| 05.06.2025 | 672,70 | 676,60 | 670,70 | 675,10 | 0,61% | 51,00 |
| 04.06.2025 | 671,20 | 671,20 | 671,00 | 671,00 | 0,22% | 1,00 |
| 03.06.2025 | 669,20 | 673,30 | 667,40 | 669,50 | 0,66% | 101,00 |
| 02.06.2025 | 662,50 | 665,10 | 652,30 | 665,10 | 0,00% | 79,00 |
| 30.05.2025 | 666,90 | 669,30 | 665,10 | 665,10 | 0,61% | 60,00 |
| 29.05.2025 | 677,00 | 677,00 | 659,60 | 661,10 | -1,05% | 66,00 |
| 28.05.2025 | 659,30 | 668,10 | 659,10 | 668,10 | 2,49% | 80,00 |
| 27.05.2025 | 643,50 | 652,20 | 637,50 | 651,90 | 1,04% | 200,00 |
| 26.05.2025 | 645,50 | 645,50 | 645,20 | 645,20 | 1,29% | 17,00 |
| 23.05.2025 | 638,10 | 642,70 | 633,00 | 637,00 | 8,13% | 158,00 |
| 22.05.2025 | 584,90 | 591,90 | 584,90 | 589,10 | -0,14% | 35,00 |
| 21.05.2025 | 587,90 | 589,90 | 586,60 | 589,90 | -0,91% | 35,00 |
| 20.05.2025 | 593,50 | 596,70 | 593,50 | 595,30 | -0,18% | 33,00 |
| 19.05.2025 | 590,70 | 597,00 | 587,50 | 596,40 | -0,43% | 73,00 |
| 16.05.2025 | 597,10 | 599,00 | 597,10 | 599,00 | 0,96% | 3,00 |
| 15.05.2025 | 582,40 | 593,30 | 582,40 | 593,30 | 1,18% | 3,00 |
| 14.05.2025 | 586,70 | 590,40 | 584,90 | 586,40 | 2,91% | 90,00 |
| 12.05.2025 | 569,80 | 569,80 | 569,80 | 569,80 | -1,49% | 1,00 |
| 09.05.2025 | 587,70 | 587,70 | 578,40 | 578,40 | -0,31% | 24,00 |
| 08.05.2025 | 570,80 | 580,20 | 568,10 | 580,20 | 3,98% | 55,00 |
| 07.05.2025 | 559,10 | 559,10 | 558,00 | 558,00 | 0,22% | 1,00 |
| 06.05.2025 | 554,10 | 556,80 | 550,30 | 556,80 | -1,54% | 59,00 |
| 05.05.2025 | 548,90 | 565,50 | 547,20 | 565,50 | 1,95% | 10,00 |
| 02.05.2025 | 558,30 | 558,30 | 554,20 | 554,70 | 1,13% | 119,00 |
| 30.04.2025 | 546,30 | 548,50 | 539,10 | 548,50 | 1,05% | 75,00 |
| 29.04.2025 | 545,90 | 545,90 | 535,00 | 542,80 | -0,29% | 100,00 |
| 28.04.2025 | 545,50 | 545,50 | 544,40 | 544,40 | 0,11% | 7,00 |
| 25.04.2025 | 550,10 | 550,10 | 537,90 | 543,80 | 1,17% | 90,00 |
| 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 |