677,150€
1,09%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 669,95 | 680,10 | 668,45 | 676,90 | 1,05% | 3,00 |
| 05.06.2025 | 671,10 | 675,80 | 666,75 | 669,85 | -0,29% | 3,00 |
| 04.06.2025 | 672,55 | 674,20 | 667,30 | 671,80 | -0,17% | 1,00 |
| 03.06.2025 | 667,60 | 674,45 | 664,90 | 672,95 | 0,77% | 10,00 |
| 02.06.2025 | 664,15 | 667,85 | 654,90 | 667,80 | 0,66% | 108,00 |
| 30.05.2025 | 666,00 | 672,40 | 658,30 | 663,45 | -0,32% | 18,00 |
| 29.05.2025 | 666,65 | 684,45 | 656,65 | 665,55 | -0,41% | 72,00 |
| 28.05.2025 | 660,15 | 671,55 | 660,15 | 668,30 | 0,78% | 195,00 |
| 27.05.2025 | 642,55 | 663,20 | 633,30 | 663,15 | 2,66% | 21,00 |
| 26.05.2025 | 633,50 | 646,40 | 631,30 | 645,95 | 1,94% | 34,00 |
| 23.05.2025 | 638,45 | 647,70 | 625,95 | 633,65 | 7,36% | 91,00 |
| 22.05.2025 | 582,50 | 592,35 | 580,45 | 590,20 | 1,17% | - |
| 21.05.2025 | 587,55 | 591,60 | 581,70 | 583,40 | -1,88% | 5,00 |
| 20.05.2025 | 595,50 | 597,30 | 590,50 | 594,55 | -0,28% | - |
| 19.05.2025 | 592,60 | 601,30 | 587,45 | 596,20 | -0,79% | 52,00 |
| 16.05.2025 | 591,30 | 602,30 | 586,75 | 600,95 | 1,72% | 118,00 |
| 15.05.2025 | 583,05 | 595,35 | 577,25 | 590,80 | 1,12% | 3,00 |
| 14.05.2025 | 587,35 | 591,40 | 581,55 | 584,25 | -0,49% | 100,00 |
| 13.05.2025 | 597,40 | 598,40 | 585,20 | 587,15 | -1,58% | 7,00 |
| 12.05.2025 | 593,00 | 615,05 | 588,40 | 596,60 | 2,70% | 6,00 |
| 09.05.2025 | 585,55 | 586,75 | 577,15 | 580,90 | -0,59% | 11,00 |
| 08.05.2025 | 567,50 | 590,20 | 566,80 | 584,35 | 3,08% | 5,00 |
| 07.05.2025 | 553,35 | 567,90 | 549,15 | 566,90 | 2,76% | 6,00 |
| 06.05.2025 | 558,75 | 559,55 | 548,90 | 551,70 | -1,39% | 5,00 |
| 05.05.2025 | 553,45 | 566,20 | 550,35 | 559,45 | 0,07% | - |
| 02.05.2025 | 551,70 | 562,30 | 551,10 | 559,05 | 0,90% | 43,00 |
| 30.04.2025 | 546,85 | 555,00 | 537,10 | 554,05 | 1,19% | - |
| 29.04.2025 | 547,00 | 548,55 | 536,35 | 547,55 | 1,15% | 15,00 |
| 28.04.2025 | 545,20 | 553,20 | 538,35 | 541,30 | -1,58% | 12,00 |
| 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 |