616,700€
0,37%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 612,75 | 623,00 | 603,30 | 617,85 | 0,55% | 4.980,00 |
| 19.12.2024 | 625,40 | 636,15 | 614,35 | 614,45 | -2,01% | 1.181,00 |
| 18.12.2024 | 645,65 | 648,50 | 625,30 | 627,05 | -2,97% | 175,00 |
| 17.12.2024 | 638,95 | 647,20 | 632,40 | 646,25 | 1,13% | 251,00 |
| 16.12.2024 | 622,75 | 640,30 | 621,20 | 639,05 | 2,17% | 457,00 |
| 13.12.2024 | 645,15 | 645,85 | 623,00 | 625,50 | -2,65% | 524,00 |
| 12.12.2024 | 637,15 | 645,05 | 631,45 | 642,50 | 0,57% | 217,00 |
| 11.12.2024 | 615,80 | 639,20 | 614,70 | 638,85 | 3,89% | 306,00 |
| 10.12.2024 | 611,45 | 627,60 | 611,40 | 614,90 | 0,36% | 324,00 |
| 09.12.2024 | 612,80 | 616,00 | 605,90 | 612,70 | 0,12% | 249,00 |
| 06.12.2024 | 613,70 | 619,05 | 611,20 | 611,95 | -0,14% | 209,00 |
| 05.12.2024 | 621,45 | 625,40 | 606,40 | 612,80 | -1,63% | 279,00 |
| 04.12.2024 | 606,25 | 626,55 | 604,30 | 622,95 | 2,93% | 398,00 |
| 03.12.2024 | 604,75 | 605,75 | 594,50 | 605,20 | 0,27% | 253,00 |
| 02.12.2024 | 608,25 | 614,70 | 602,10 | 603,55 | -0,51% | 356,00 |
| 29.11.2024 | 602,65 | 611,15 | 601,10 | 606,65 | 0,52% | 380,00 |
| 28.11.2024 | 604,55 | 606,95 | 602,00 | 603,50 | 0,28% | 217,00 |
| 27.11.2024 | 608,95 | 609,25 | 599,15 | 601,80 | -1,27% | 299,00 |
| 26.11.2024 | 607,10 | 612,75 | 601,20 | 609,55 | 0,79% | 456,00 |
| 25.11.2024 | 615,80 | 620,70 | 603,30 | 604,80 | -1,60% | 410,00 |
| 22.11.2024 | 616,55 | 643,60 | 611,10 | 614,65 | -5,19% | 894,00 |
| 21.11.2024 | 618,75 | 650,25 | 613,70 | 648,30 | 5,12% | 498,00 |
| 20.11.2024 | 609,10 | 620,00 | 605,95 | 616,70 | 1,46% | 452,00 |
| 19.11.2024 | 642,05 | 643,45 | 598,75 | 607,85 | -5,11% | 791,00 |
| 18.11.2024 | 656,50 | 657,35 | 637,95 | 640,60 | -2,09% | 547,00 |
| 15.11.2024 | 659,50 | 660,60 | 645,70 | 654,25 | -1,77% | 473,00 |
| 14.11.2024 | 667,90 | 673,90 | 656,80 | 666,05 | -0,46% | 606,00 |
| 13.11.2024 | 656,75 | 675,60 | 651,80 | 669,10 | 1,55% | 592,00 |
| 12.11.2024 | 655,70 | 664,00 | 652,00 | 658,90 | 0,69% | 667,00 |
| 11.11.2024 | 638,50 | 655,90 | 638,50 | 654,40 | 2,47% | 461,00 |
| 08.11.2024 | 624,30 | 643,15 | 620,00 | 638,60 | 2,31% | 540,00 |
| 07.11.2024 | 605,25 | 625,15 | 602,30 | 624,20 | 3,47% | 400,00 |
| 06.11.2024 | 583,50 | 622,30 | 581,50 | 603,25 | 6,55% | 797,00 |
| 05.11.2024 | 567,65 | 571,10 | 560,55 | 566,15 | -0,57% | 484,00 |
| 04.11.2024 | 573,15 | 573,25 | 564,95 | 569,40 | -0,73% | 188,00 |
| 01.11.2024 | 562,95 | 577,35 | 554,75 | 573,60 | 2,15% | 316,00 |
| 31.10.2024 | 568,05 | 572,35 | 559,80 | 561,50 | -1,82% | 578,00 |
| 30.10.2024 | 577,25 | 580,30 | 570,80 | 571,90 | -0,84% | 323,00 |
| 29.10.2024 | 567,20 | 578,65 | 563,90 | 576,75 | 1,92% | 355,00 |
| 28.10.2024 | 566,50 | 568,90 | 562,05 | 565,90 | 0,35% | 1.014,00 |
| 25.10.2024 | 558,35 | 569,90 | 558,25 | 563,95 | 1,06% | 436,00 |
| 24.10.2024 | 560,90 | 564,20 | 557,00 | 558,05 | 0,00% | 560,00 |
| 23.10.2024 | 563,90 | 566,00 | 556,20 | 558,05 | -1,18% | 223,00 |
| 22.10.2024 | 565,70 | 567,40 | 560,00 | 564,70 | -0,53% | 196,00 |
| 21.10.2024 | 563,35 | 567,70 | 559,40 | 567,70 | 0,58% | 245,00 |
| 18.10.2024 | 563,05 | 566,40 | 556,65 | 564,40 | 0,26% | 545,00 |
| 17.10.2024 | 561,35 | 571,10 | 560,85 | 562,95 | 0,28% | 522,00 |
| 16.10.2024 | 567,20 | 570,70 | 557,90 | 561,40 | -1,07% | 433,00 |
| 15.10.2024 | 566,40 | 571,10 | 563,30 | 567,50 | 0,27% | 231,00 |
| 14.10.2024 | 563,95 | 569,90 | 561,45 | 566,00 | 0,34% | 569,00 |
| 11.10.2024 | 566,20 | 568,35 | 561,00 | 564,10 | -0,45% | 159,00 |
| 10.10.2024 | 566,60 | 569,60 | 561,45 | 566,65 | -0,32% | 736,00 |
| 09.10.2024 | 557,25 | 568,60 | 556,40 | 568,45 | 1,75% | 123,00 |
| 08.10.2024 | 548,30 | 560,30 | 545,10 | 558,65 | 1,77% | 404,00 |
| 07.10.2024 | 554,70 | 557,00 | 547,65 | 548,95 | -1,33% | 320,00 |
| 04.10.2024 | 547,40 | 559,80 | 546,70 | 556,35 | 1,58% | 241,00 |
| 03.10.2024 | 548,75 | 549,40 | 543,70 | 547,70 | -0,33% | 134,00 |
| 02.10.2024 | 544,00 | 554,70 | 543,10 | 549,50 | 0,33% | 143,00 |
| 01.10.2024 | 557,05 | 561,80 | 546,00 | 547,70 | -1,91% | 263,00 |
| 30.09.2024 | 553,05 | 559,20 | 551,20 | 558,35 | 0,74% | 433,00 |
| 27.09.2024 | 570,15 | 572,70 | 553,70 | 554,25 | -2,67% | 224,00 |
| 26.09.2024 | 574,70 | 578,60 | 567,50 | 569,45 | -0,16% | 296,00 |
| 25.09.2024 | 567,90 | 574,50 | 564,60 | 570,35 | -0,06% | 139,00 |
| 24.09.2024 | 578,40 | 580,15 | 569,20 | 570,70 | -1,11% | 474,00 |
| 23.09.2024 | 580,00 | 584,30 | 574,95 | 577,10 | -0,11% | 174,00 |
| 20.09.2024 | 584,75 | 586,30 | 570,00 | 577,75 | -1,37% | 243,00 |
| 19.09.2024 | 576,20 | 592,30 | 575,45 | 585,75 | 2,78% | 242,00 |
| 18.09.2024 | 580,20 | 581,80 | 569,20 | 569,90 | -1,72% | 120,00 |
| 17.09.2024 | 582,70 | 585,50 | 579,50 | 579,90 | -0,19% | 302,00 |
| 16.09.2024 | 589,85 | 592,60 | 578,45 | 581,00 | -1,81% | 256,00 |
| 13.09.2024 | 582,85 | 595,85 | 579,50 | 591,70 | 1,40% | 341,00 |
| 12.09.2024 | 585,65 | 587,20 | 576,00 | 583,55 | -0,24% | 815,00 |
| 11.09.2024 | 570,35 | 585,65 | 557,65 | 584,95 | 1,82% | 577,00 |
| 10.09.2024 | 565,90 | 574,55 | 563,30 | 574,50 | 1,15% | 844,00 |
| 09.09.2024 | 558,25 | 568,85 | 557,45 | 567,95 | 2,35% | 283,00 |
| 06.09.2024 | 555,00 | 564,80 | 551,75 | 554,90 | -0,71% | 306,00 |
| 05.09.2024 | 561,70 | 563,55 | 552,05 | 558,85 | -0,71% | 247,00 |
| 04.09.2024 | 560,55 | 566,30 | 559,15 | 562,85 | -0,56% | 303,00 |
| 03.09.2024 | 571,10 | 578,50 | 562,60 | 566,00 | -1,21% | 246,00 |
| 02.09.2024 | 570,55 | 574,70 | 565,80 | 572,95 | 0,42% | 248,00 |
| 30.08.2024 | 564,45 | 570,55 | 558,65 | 570,55 | 1,43% | 258,00 |
| 29.08.2024 | 553,25 | 569,70 | 553,20 | 562,50 | 1,30% | 413,00 |
| 28.08.2024 | 561,45 | 564,70 | 553,20 | 555,30 | -0,89% | 370,00 |
| 27.08.2024 | 553,35 | 561,60 | 547,10 | 560,30 | 1,32% | 698,00 |
| 26.08.2024 | 554,80 | 567,85 | 550,90 | 553,00 | -0,27% | 1.431,00 |
| 23.08.2024 | 594,25 | 606,15 | 546,00 | 554,50 | -7,41% | 1.222,00 |
| 22.08.2024 | 602,80 | 607,00 | 597,05 | 598,85 | -0,35% | 298,00 |
| 21.08.2024 | 600,60 | 604,90 | 596,50 | 600,95 | 0,22% | 78,00 |
| 20.08.2024 | 599,95 | 602,55 | 596,45 | 599,65 | 0,22% | 223,00 |
| 19.08.2024 | 589,60 | 599,60 | 589,20 | 598,35 | 1,05% | 121,00 |
| 16.08.2024 | 596,00 | 597,35 | 589,40 | 592,15 | -0,26% | 265,00 |
| 15.08.2024 | 579,60 | 594,70 | 577,00 | 593,70 | 2,58% | 185,00 |
| 14.08.2024 | 585,50 | 585,50 | 565,00 | 578,75 | -1,45% | 374,00 |
| 13.08.2024 | 575,55 | 590,80 | 574,00 | 587,25 | 2,43% | 340,00 |
| 12.08.2024 | 578,40 | 580,95 | 571,60 | 573,30 | -0,73% | 236,00 |
| 09.08.2024 | 573,20 | 580,75 | 569,30 | 577,50 | 0,85% | 463,00 |
| 08.08.2024 | 556,35 | 576,20 | 552,65 | 572,65 | 2,81% | 175,00 |
| 07.08.2024 | 564,90 | 576,80 | 556,80 | 557,00 | -0,60% | 508,00 |
| 06.08.2024 | 558,75 | 568,80 | 552,10 | 560,35 | 1,71% | 261,00 |
| 05.08.2024 | 541,50 | 560,60 | 500,00 | 550,95 | -3,60% | 1.515,00 |