549,900€
-0,02%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 545,20 | 550,30 | 543,45 | 549,85 | -0,03% | 5,00 |
| 25.04.2025 | 539,90 | 550,30 | 536,45 | 550,00 | 1,71% | - |
| 24.04.2025 | 524,10 | 541,60 | 519,05 | 540,75 | 2,55% | 72,00 |
| 23.04.2025 | 521,45 | 535,70 | 513,95 | 527,30 | 3,17% | - |
| 22.04.2025 | 521,75 | 521,75 | 492,40 | 511,10 | -0,68% | 50,00 |
| 17.04.2025 | 519,90 | 526,85 | 514,30 | 514,60 | -0,36% | 5,00 |
| 16.04.2025 | 526,35 | 526,35 | 509,65 | 516,45 | -1,89% | 42,00 |
| 15.04.2025 | 518,40 | 532,10 | 518,10 | 526,40 | 0,68% | - |
| 14.04.2025 | 508,35 | 531,00 | 508,35 | 522,85 | 0,99% | 5,00 |
| 11.04.2025 | 514,30 | 520,45 | 500,45 | 517,75 | 0,62% | - |
| 10.04.2025 | 536,80 | 542,15 | 499,15 | 514,55 | -5,59% | 13,00 |
| 09.04.2025 | 496,52 | 546,40 | 482,10 | 545,00 | 9,76% | 9,00 |
| 08.04.2025 | 510,05 | 521,65 | 490,67 | 496,55 | -2,50% | 8,00 |
| 07.04.2025 | 490,50 | 525,20 | 473,65 | 509,30 | -0,83% | 60,00 |
| 04.04.2025 | 541,65 | 545,00 | 512,05 | 513,55 | -5,48% | 34,00 |
| 03.04.2025 | 543,10 | 556,00 | 536,70 | 543,30 | -5,18% | 60,00 |
| 02.04.2025 | 567,95 | 575,55 | 559,15 | 573,00 | 0,71% | - |
| 01.04.2025 | 565,60 | 571,10 | 561,35 | 568,95 | 0,03% | - |
| 31.03.2025 | 549,50 | 571,15 | 542,65 | 568,80 | 3,16% | 61,00 |
| 28.03.2025 | 570,65 | 578,65 | 550,60 | 551,40 | -3,50% | 4,00 |
| 27.03.2025 | 572,25 | 579,45 | 568,20 | 571,40 | -0,23% | 22,00 |
| 26.03.2025 | 571,90 | 575,95 | 569,80 | 572,70 | -0,06% | 1,00 |
| 25.03.2025 | 567,70 | 577,15 | 564,20 | 573,05 | 1,07% | - |
| 24.03.2025 | 555,85 | 568,65 | 555,85 | 567,00 | 1,45% | 8,00 |
| 21.03.2025 | 553,25 | 559,55 | 545,60 | 558,90 | 1,06% | 38,00 |
| 20.03.2025 | 557,45 | 560,10 | 546,15 | 553,05 | -0,05% | - |
| 19.03.2025 | 547,45 | 558,45 | 547,45 | 553,30 | 1,03% | 2,00 |
| 18.03.2025 | 549,75 | 557,55 | 542,85 | 547,65 | -0,39% | 2,00 |
| 17.03.2025 | 548,35 | 554,30 | 543,30 | 549,80 | -0,11% | 2,00 |
| 14.03.2025 | 539,65 | 552,50 | 537,95 | 550,40 | 2,40% | 1,00 |
| 13.03.2025 | 540,75 | 544,15 | 520,40 | 537,50 | -0,91% | 2,00 |
| 12.03.2025 | 537,65 | 548,60 | 536,70 | 542,45 | 0,93% | 120,00 |
| 11.03.2025 | 534,65 | 544,60 | 528,95 | 537,45 | 0,55% | 341,00 |
| 10.03.2025 | 562,80 | 562,80 | 530,15 | 534,50 | -4,93% | 20,00 |
| 07.03.2025 | 562,45 | 566,70 | 548,15 | 562,20 | -0,02% | - |
| 06.03.2025 | 572,35 | 572,50 | 558,15 | 562,30 | -1,73% | 20,00 |
| 05.03.2025 | 566,95 | 573,30 | 558,35 | 572,20 | 1,52% | 25,00 |
| 04.03.2025 | 576,65 | 578,15 | 557,45 | 563,65 | -1,73% | 35,00 |
| 03.03.2025 | 590,30 | 592,45 | 572,55 | 573,60 | -3,06% | 52,00 |
| 28.02.2025 | 579,90 | 591,75 | 571,40 | 591,70 | 2,50% | 18,00 |
| 27.02.2025 | 597,35 | 601,50 | 577,00 | 577,25 | -3,11% | 106,00 |
| 26.02.2025 | 560,15 | 606,55 | 558,25 | 595,75 | 12,71% | 479,00 |
| 25.02.2025 | 541,95 | 543,75 | 526,75 | 528,55 | -2,49% | 31,00 |
| 24.02.2025 | 539,95 | 546,50 | 536,30 | 542,05 | 0,34% | 10,00 |
| 21.02.2025 | 549,75 | 556,20 | 536,90 | 540,20 | -2,01% | 16,00 |
| 20.02.2025 | 558,65 | 562,45 | 546,45 | 551,30 | -1,26% | 80,00 |
| 19.02.2025 | 557,25 | 558,75 | 553,00 | 558,35 | 0,61% | 3,00 |
| 18.02.2025 | 559,55 | 566,60 | 551,80 | 554,95 | -0,81% | 9,00 |
| 17.02.2025 | 562,30 | 565,55 | 559,50 | 559,50 | -0,12% | 1,00 |
| 14.02.2025 | 553,70 | 562,90 | 553,65 | 560,20 | 0,49% | - |
| 13.02.2025 | 555,35 | 567,30 | 548,65 | 557,45 | 0,52% | - |
| 12.02.2025 | 567,05 | 568,60 | 550,25 | 554,55 | -1,83% | 23,00 |
| 11.02.2025 | 569,45 | 571,30 | 562,10 | 564,90 | -0,74% | 58,00 |
| 10.02.2025 | 559,30 | 570,95 | 556,45 | 569,10 | 1,61% | - |
| 07.02.2025 | 564,90 | 574,65 | 558,95 | 560,10 | -1,33% | 21,00 |
| 06.02.2025 | 565,15 | 573,75 | 564,40 | 567,65 | 0,44% | - |
| 05.02.2025 | 570,10 | 576,40 | 557,25 | 565,15 | -0,89% | 1,00 |
| 04.02.2025 | 585,45 | 587,60 | 568,70 | 570,20 | -2,20% | 87,00 |
| 03.02.2025 | 569,65 | 586,00 | 569,65 | 583,00 | 0,59% | 105,00 |
| 31.01.2025 | 581,85 | 589,25 | 578,25 | 579,60 | -0,17% | 65,00 |
| 30.01.2025 | 564,60 | 581,40 | 564,60 | 580,60 | 1,95% | - |
| 29.01.2025 | 576,05 | 583,85 | 566,55 | 569,50 | -1,06% | - |
| 28.01.2025 | 578,25 | 588,80 | 575,60 | 575,60 | -0,59% | 19,00 |
| 27.01.2025 | 567,95 | 585,05 | 554,35 | 579,00 | 1,66% | 26,00 |
| 24.01.2025 | 573,75 | 574,80 | 563,75 | 569,55 | -0,90% | 32,00 |
| 23.01.2025 | 588,90 | 588,90 | 574,00 | 574,70 | -2,22% | 9,00 |
| 22.01.2025 | 579,85 | 592,65 | 579,85 | 587,75 | 0,50% | 2,00 |
| 21.01.2025 | 580,15 | 587,50 | 579,05 | 584,85 | 0,63% | 3,00 |
| 20.01.2025 | 585,00 | 586,00 | 570,50 | 581,20 | -1,13% | 24,00 |
| 17.01.2025 | 586,30 | 600,05 | 579,65 | 587,85 | -0,30% | - |
| 16.01.2025 | 608,00 | 610,05 | 589,25 | 589,60 | -2,29% | - |
| 15.01.2025 | 608,75 | 609,90 | 591,80 | 603,40 | -0,25% | 50,00 |
| 14.01.2025 | 601,75 | 606,75 | 596,95 | 604,90 | 0,80% | 2,00 |
| 13.01.2025 | 606,70 | 610,00 | 599,60 | 600,10 | -1,49% | 13,00 |
| 10.01.2025 | 605,15 | 617,20 | 600,70 | 609,20 | 0,52% | 4,00 |
| 09.01.2025 | 596,40 | 607,65 | 596,40 | 606,05 | -0,05% | - |
| 08.01.2025 | 597,35 | 608,70 | 592,60 | 606,35 | 1,94% | - |
| 07.01.2025 | 603,65 | 603,65 | 591,50 | 594,80 | -1,10% | 78,00 |
| 06.01.2025 | 616,60 | 616,60 | 599,80 | 601,40 | -1,62% | 7,00 |
| 03.01.2025 | 606,60 | 616,45 | 606,25 | 611,30 | 0,77% | - |
| 02.01.2025 | 609,65 | 618,90 | 604,15 | 606,65 | 0,12% | - |
| 30.12.2024 | 613,10 | 613,10 | 604,95 | 605,95 | -0,16% | - |
| 27.12.2024 | 614,65 | 620,20 | 606,05 | 606,90 | -1,25% | 15,00 |
| 23.12.2024 | 621,00 | 623,75 | 609,55 | 614,60 | -0,39% | 20,00 |
| 20.12.2024 | 616,30 | 621,30 | 602,30 | 617,00 | 0,12% | 131,00 |
| 19.12.2024 | 627,80 | 636,85 | 607,35 | 616,25 | -1,75% | 4,00 |
| 18.12.2024 | 646,05 | 647,55 | 625,10 | 627,20 | -2,92% | 2,00 |
| 17.12.2024 | 638,90 | 647,30 | 632,85 | 646,05 | 1,10% | 7,00 |
| 16.12.2024 | 625,05 | 643,60 | 622,50 | 639,00 | 2,63% | 9,00 |
| 13.12.2024 | 642,30 | 645,15 | 621,05 | 622,65 | -3,10% | 24,00 |
| 12.12.2024 | 638,70 | 645,00 | 631,65 | 642,60 | 0,56% | 1,00 |
| 11.12.2024 | 611,60 | 643,45 | 611,60 | 639,00 | 4,47% | 10,00 |
| 10.12.2024 | 618,65 | 627,30 | 611,30 | 611,65 | -1,07% | 30,00 |
| 09.12.2024 | 609,30 | 618,90 | 605,90 | 618,25 | 1,41% | 31,00 |
| 06.12.2024 | 609,80 | 619,15 | 609,50 | 609,65 | -0,02% | - |
| 05.12.2024 | 622,90 | 625,65 | 606,65 | 609,75 | -2,17% | 4,00 |
| 04.12.2024 | 604,65 | 626,55 | 604,65 | 623,30 | 3,08% | 30,00 |
| 03.12.2024 | 603,45 | 608,35 | 595,50 | 604,70 | 0,20% | 22,00 |
| 02.12.2024 | 606,30 | 612,85 | 600,55 | 603,50 | -0,46% | 53,00 |
| 29.11.2024 | 603,90 | 611,10 | 601,40 | 606,30 | 0,40% | - |