623,150€
1,12%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 598,40 | 606,95 | 598,40 | 603,90 | 0,91% | 3,00 |
| 27.11.2024 | 611,30 | 611,30 | 598,30 | 598,45 | -2,05% | 2,00 |
| 26.11.2024 | 605,35 | 613,30 | 601,40 | 611,00 | 0,94% | 35,00 |
| 25.11.2024 | 614,00 | 620,50 | 603,30 | 605,30 | -1,38% | 14,00 |
| 22.11.2024 | 616,55 | 645,75 | 611,75 | 613,80 | -0,61% | 8,00 |
| 21.11.2024 | 611,60 | 650,25 | 581,40 | 617,55 | -0,19% | 66,00 |
| 20.11.2024 | 606,20 | 619,05 | 605,80 | 618,75 | 2,08% | 12,00 |
| 19.11.2024 | 638,90 | 645,00 | 598,80 | 606,15 | -5,13% | 22,00 |
| 18.11.2024 | 652,55 | 657,10 | 637,85 | 638,95 | -2,08% | 11,00 |
| 15.11.2024 | 668,15 | 668,15 | 646,25 | 652,50 | -2,34% | - |
| 14.11.2024 | 671,70 | 673,90 | 657,50 | 668,15 | -1,04% | 39,00 |
| 13.11.2024 | 655,65 | 675,70 | 652,25 | 675,15 | 2,96% | 39,00 |
| 12.11.2024 | 654,45 | 664,00 | 654,45 | 655,75 | 0,25% | 58,00 |
| 11.11.2024 | 637,60 | 655,90 | 637,60 | 654,10 | 2,59% | 32,00 |
| 08.11.2024 | 624,85 | 643,20 | 622,50 | 637,60 | 2,03% | 19,00 |
| 07.11.2024 | 609,75 | 625,55 | 599,05 | 624,90 | 2,48% | 19,00 |
| 06.11.2024 | 576,50 | 622,15 | 576,50 | 609,75 | 7,44% | 39,00 |
| 05.11.2024 | 569,15 | 572,15 | 560,30 | 567,50 | -0,33% | - |
| 04.11.2024 | 572,10 | 573,20 | 565,05 | 569,40 | -0,47% | 4,00 |
| 01.11.2024 | 562,90 | 577,80 | 554,90 | 572,10 | 1,63% | - |
| 31.10.2024 | 572,40 | 572,40 | 559,30 | 562,90 | -1,50% | 1,00 |
| 30.10.2024 | 578,50 | 579,90 | 570,20 | 571,50 | -1,22% | 4,00 |
| 29.10.2024 | 569,65 | 579,40 | 564,20 | 578,55 | 1,56% | - |
| 28.10.2024 | 562,40 | 570,45 | 562,10 | 569,65 | 1,04% | 11,00 |
| 25.10.2024 | 558,25 | 570,25 | 557,95 | 563,80 | 0,99% | 16,00 |
| 24.10.2024 | 561,00 | 563,85 | 554,50 | 558,25 | -0,49% | - |
| 23.10.2024 | 563,20 | 568,45 | 554,75 | 561,00 | -0,39% | - |
| 22.10.2024 | 566,85 | 569,05 | 560,00 | 563,20 | -0,64% | - |
| 21.10.2024 | 562,00 | 569,10 | 559,90 | 566,80 | 0,84% | 4,00 |
| 18.10.2024 | 563,40 | 566,35 | 553,45 | 562,10 | -0,22% | 5,00 |
| 17.10.2024 | 557,65 | 571,60 | 557,65 | 563,35 | 1,03% | 8,00 |
| 16.10.2024 | 568,55 | 570,35 | 557,35 | 557,60 | -1,58% | - |
| 15.10.2024 | 566,05 | 571,10 | 564,45 | 566,55 | 0,09% | 6,00 |
| 14.10.2024 | 562,40 | 568,70 | 561,60 | 566,05 | 0,73% | 7,00 |
| 11.10.2024 | 566,25 | 568,35 | 561,10 | 561,95 | -0,40% | - |
| 10.10.2024 | 568,25 | 569,60 | 561,75 | 564,20 | -0,13% | - |
| 09.10.2024 | 558,60 | 568,60 | 557,25 | 564,95 | 1,37% | - |
| 08.10.2024 | 552,40 | 560,15 | 546,00 | 557,30 | 0,89% | 4,00 |
| 07.10.2024 | 556,35 | 556,60 | 547,70 | 552,40 | -0,57% | 30,00 |
| 04.10.2024 | 547,45 | 559,95 | 547,45 | 555,55 | 1,48% | 6,00 |
| 03.10.2024 | 549,90 | 553,30 | 543,85 | 547,45 | -0,98% | 36,00 |
| 02.10.2024 | 547,80 | 554,55 | 545,00 | 552,85 | 0,95% | - |
| 01.10.2024 | 557,70 | 561,25 | 546,20 | 547,65 | -1,47% | 124,00 |
| 30.09.2024 | 554,20 | 558,95 | 552,50 | 555,80 | -0,15% | 2,00 |
| 27.09.2024 | 569,85 | 572,55 | 552,75 | 556,65 | -2,25% | 13,00 |
| 26.09.2024 | 572,60 | 578,50 | 567,55 | 569,45 | -0,54% | - |
| 25.09.2024 | 571,00 | 574,55 | 564,65 | 572,55 | 0,05% | 2,00 |
| 24.09.2024 | 577,80 | 579,65 | 569,50 | 572,25 | -0,89% | 30,00 |
| 23.09.2024 | 577,20 | 583,20 | 574,95 | 577,40 | -0,03% | 52,00 |
| 20.09.2024 | 586,20 | 586,20 | 569,50 | 577,60 | -1,33% | 2,00 |
| 19.09.2024 | 573,05 | 592,30 | 568,65 | 585,40 | 2,61% | 3,00 |
| 18.09.2024 | 583,00 | 583,85 | 569,20 | 570,50 | -2,08% | 15,00 |
| 17.09.2024 | 580,45 | 585,20 | 578,65 | 582,60 | 0,27% | - |
| 16.09.2024 | 591,80 | 594,70 | 578,45 | 581,05 | -1,79% | 41,00 |
| 13.09.2024 | 581,25 | 595,85 | 579,60 | 591,65 | 1,41% | 100,00 |
| 12.09.2024 | 584,80 | 588,15 | 578,40 | 583,40 | -0,27% | - |
| 11.09.2024 | 575,00 | 585,65 | 557,75 | 585,00 | 1,74% | 12,00 |
| 10.09.2024 | 568,25 | 575,00 | 559,55 | 575,00 | 1,28% | 4,00 |
| 09.09.2024 | 551,00 | 568,85 | 551,00 | 567,75 | 2,31% | - |
| 06.09.2024 | 557,80 | 564,80 | 551,75 | 554,95 | -0,51% | 8,00 |
| 05.09.2024 | 562,30 | 563,60 | 552,25 | 557,80 | -0,89% | 6,00 |
| 04.09.2024 | 568,65 | 568,65 | 559,40 | 562,80 | -1,02% | 8,00 |
| 03.09.2024 | 569,00 | 578,60 | 562,60 | 568,60 | -0,07% | - |
| 02.09.2024 | 570,25 | 573,00 | 567,50 | 569,00 | -0,19% | - |
| 30.08.2024 | 562,80 | 572,45 | 558,65 | 570,10 | 1,31% | 66,00 |
| 29.08.2024 | 557,55 | 569,80 | 550,65 | 562,75 | 0,91% | 15,00 |
| 28.08.2024 | 559,70 | 564,45 | 553,20 | 557,65 | -0,38% | 3,00 |
| 27.08.2024 | 553,10 | 561,60 | 547,80 | 559,75 | 1,20% | 1,00 |
| 26.08.2024 | 554,35 | 567,90 | 550,95 | 553,10 | -0,23% | 152,00 |
| 23.08.2024 | 614,30 | 614,30 | 546,25 | 554,40 | -9,88% | 177,00 |
| 22.08.2024 | 601,30 | 618,30 | 584,45 | 615,15 | 2,29% | 143,00 |
| 21.08.2024 | 600,80 | 604,80 | 596,50 | 601,35 | 0,10% | 18,00 |
| 20.08.2024 | 598,40 | 602,55 | 596,25 | 600,75 | 0,39% | 12,00 |
| 19.08.2024 | 592,50 | 599,60 | 589,25 | 598,40 | 1,02% | 9,00 |
| 16.08.2024 | 594,45 | 597,45 | 589,85 | 592,35 | -0,24% | 10,00 |
| 15.08.2024 | 578,55 | 596,15 | 577,60 | 593,75 | 2,44% | - |
| 14.08.2024 | 587,50 | 591,20 | 567,00 | 579,60 | -1,34% | - |
| 13.08.2024 | 573,60 | 590,80 | 573,60 | 587,50 | 2,46% | - |
| 12.08.2024 | 577,30 | 581,00 | 571,70 | 573,40 | -0,68% | 25,00 |
| 09.08.2024 | 579,75 | 580,75 | 569,70 | 577,30 | 0,91% | - |
| 08.08.2024 | 558,00 | 577,30 | 548,00 | 572,10 | 2,74% | - |
| 07.08.2024 | 557,35 | 577,00 | 554,85 | 556,85 | -0,58% | 2,00 |
| 06.08.2024 | 550,65 | 569,00 | 550,65 | 560,10 | 1,61% | 21,00 |
| 05.08.2024 | 567,55 | 567,55 | 503,75 | 551,25 | -3,58% | 87,00 |