671,500€
1,04%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 668,80 | 671,70 | 668,20 | 671,50 | 1,04% | 27,00 |
| 24.07.2025 | 660,60 | 664,60 | 654,90 | 664,60 | 1,28% | 69,00 |
| 23.07.2025 | 656,00 | 658,50 | 655,00 | 656,20 | 0,81% | 131,00 |
| 22.07.2025 | 657,70 | 657,70 | 650,90 | 650,90 | 0,34% | 67,00 |
| 21.07.2025 | 633,00 | 648,70 | 633,00 | 648,70 | 0,29% | 3,00 |
| 18.07.2025 | 653,70 | 660,00 | 646,80 | 646,80 | 1,71% | 81,00 |
| 16.07.2025 | 639,90 | 639,90 | 635,90 | 635,90 | -1,20% | 56,00 |
| 15.07.2025 | 648,60 | 648,60 | 642,40 | 643,60 | -0,71% | 101,00 |
| 14.07.2025 | 642,30 | 648,20 | 639,00 | 648,20 | 1,15% | 48,00 |
| 11.07.2025 | 638,50 | 640,80 | 633,00 | 640,80 | -0,87% | 44,00 |
| 10.07.2025 | 658,70 | 658,70 | 643,90 | 646,40 | -2,44% | 15,00 |
| 09.07.2025 | 666,40 | 666,40 | 662,60 | 662,60 | -0,23% | 18,00 |
| 08.07.2025 | 668,10 | 668,20 | 664,10 | 664,10 | -0,67% | 66,00 |
| 07.07.2025 | 657,20 | 668,60 | 657,20 | 668,60 | 1,26% | 11,00 |
| 04.07.2025 | 660,30 | 660,30 | 660,30 | 660,30 | -0,83% | - |
| 03.07.2025 | 662,50 | 665,80 | 660,60 | 665,80 | 1,66% | 112,00 |
| 02.07.2025 | 658,10 | 658,10 | 654,50 | 654,90 | -0,27% | 18,00 |
| 01.07.2025 | 671,00 | 671,00 | 656,70 | 656,70 | -1,90% | 28,00 |
| 30.06.2025 | 667,50 | 669,40 | 667,50 | 669,40 | -0,27% | 38,00 |
| 27.06.2025 | 659,30 | 671,20 | 659,30 | 671,20 | 2,08% | 20,00 |
| 26.06.2025 | 648,50 | 657,50 | 647,10 | 657,50 | 0,89% | 34,00 |
| 25.06.2025 | 651,50 | 651,70 | 651,50 | 651,70 | -0,90% | 1,00 |
| 24.06.2025 | 664,00 | 664,30 | 657,60 | 657,60 | -0,38% | 50,00 |
| 23.06.2025 | 666,40 | 666,40 | 660,10 | 660,10 | -0,06% | 47,00 |
| 20.06.2025 | 652,50 | 660,50 | 652,40 | 660,50 | 1,41% | 38,00 |
| 19.06.2025 | 651,30 | 651,30 | 651,30 | 651,30 | -0,60% | - |
| 18.06.2025 | 656,30 | 656,30 | 655,20 | 655,20 | -1,71% | 101,00 |
| 17.06.2025 | 663,00 | 666,60 | 663,00 | 666,60 | 0,56% | 25,00 |
| 16.06.2025 | 663,00 | 663,00 | 655,40 | 662,90 | 0,79% | 8,00 |
| 13.06.2025 | 655,20 | 661,50 | 653,50 | 657,70 | -0,96% | 96,00 |
| 12.06.2025 | 658,60 | 664,10 | 658,60 | 664,10 | -0,09% | 27,00 |
| 11.06.2025 | 662,30 | 665,60 | 660,00 | 664,70 | 0,03% | 101,00 |
| 10.06.2025 | 669,40 | 669,40 | 664,50 | 664,50 | -0,88% | 6,00 |
| 09.06.2025 | 676,20 | 676,20 | 670,40 | 670,40 | -0,50% | 6,00 |
| 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 |