540,850€
0,14%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 545,35 | 546,65 | 534,80 | 540,60 | 0,09% | 264,00 |
| 24.04.2025 | 523,70 | 541,60 | 515,80 | 540,10 | 2,43% | 1.184,00 |
| 23.04.2025 | 521,65 | 535,80 | 510,00 | 527,30 | 3,17% | 969,00 |
| 22.04.2025 | 493,05 | 511,40 | 492,75 | 511,10 | -0,71% | 1.777,00 |
| 17.04.2025 | 522,65 | 527,15 | 514,30 | 514,75 | -0,33% | 381,00 |
| 16.04.2025 | 510,00 | 526,00 | 508,90 | 516,45 | -1,88% | 742,00 |
| 15.04.2025 | 521,60 | 532,10 | 517,30 | 526,35 | 0,63% | 465,00 |
| 14.04.2025 | 523,25 | 528,45 | 515,45 | 523,05 | 1,00% | 1.051,00 |
| 11.04.2025 | 518,25 | 521,40 | 500,45 | 517,85 | 0,26% | 237,00 |
| 10.04.2025 | 539,25 | 541,90 | 498,95 | 516,50 | -5,35% | 421,00 |
| 09.04.2025 | 487,50 | 546,40 | 482,30 | 545,70 | 9,97% | 679,00 |
| 08.04.2025 | 513,00 | 522,20 | 490,75 | 496,23 | -2,72% | 1.074,00 |
| 07.04.2025 | 485,33 | 523,50 | 471,00 | 510,10 | -0,68% | 1.101,00 |
| 04.04.2025 | 538,45 | 544,55 | 511,95 | 513,60 | -5,47% | 1.185,00 |
| 03.04.2025 | 552,00 | 555,80 | 535,10 | 543,30 | -5,17% | 788,00 |
| 02.04.2025 | 567,35 | 575,60 | 556,70 | 572,90 | 0,71% | 1.005,00 |
| 01.04.2025 | 565,25 | 571,90 | 560,00 | 568,85 | 0,06% | 1.208,00 |
| 31.03.2025 | 549,30 | 571,20 | 543,30 | 568,50 | 3,12% | 702,00 |
| 28.03.2025 | 569,75 | 571,50 | 550,60 | 551,30 | -3,28% | 709,00 |
| 27.03.2025 | 571,80 | 575,80 | 568,15 | 570,00 | -0,46% | 1.004,00 |
| 26.03.2025 | 573,50 | 575,70 | 569,80 | 572,65 | -0,18% | 801,00 |
| 25.03.2025 | 567,45 | 574,90 | 564,00 | 573,70 | 1,18% | 1.298,00 |
| 24.03.2025 | 562,95 | 568,70 | 559,20 | 567,00 | 1,46% | 444,00 |
| 21.03.2025 | 553,95 | 558,85 | 545,60 | 558,85 | 1,05% | 550,00 |
| 20.03.2025 | 556,35 | 559,50 | 547,50 | 553,05 | -0,04% | 348,00 |
| 19.03.2025 | 549,70 | 558,45 | 548,20 | 553,25 | 1,07% | 299,00 |
| 18.03.2025 | 549,30 | 550,70 | 542,35 | 547,40 | -0,69% | 10.777,00 |
| 17.03.2025 | 546,80 | 554,30 | 543,70 | 551,20 | 0,41% | 413,00 |
| 14.03.2025 | 541,05 | 552,50 | 536,80 | 548,95 | 2,13% | 259,00 |
| 13.03.2025 | 541,00 | 546,30 | 520,50 | 537,50 | -0,91% | 410,00 |
| 12.03.2025 | 538,50 | 549,50 | 536,50 | 542,45 | 0,93% | 614,00 |
| 11.03.2025 | 534,05 | 544,60 | 528,30 | 537,45 | 0,50% | 509,00 |
| 10.03.2025 | 559,35 | 560,35 | 531,80 | 534,75 | -4,92% | 522,00 |
| 07.03.2025 | 561,55 | 566,70 | 548,15 | 562,45 | 0,02% | 388,00 |
| 06.03.2025 | 570,85 | 572,90 | 558,15 | 562,35 | -1,76% | 417,00 |
| 05.03.2025 | 567,05 | 573,90 | 558,00 | 572,40 | 1,58% | 592,00 |
| 04.03.2025 | 575,75 | 578,00 | 557,40 | 563,50 | -1,74% | 1.189,00 |
| 03.03.2025 | 592,45 | 594,80 | 572,50 | 573,50 | -3,13% | 615,00 |
| 28.02.2025 | 576,10 | 592,10 | 574,30 | 592,05 | 2,57% | 480,00 |
| 27.02.2025 | 597,90 | 602,10 | 577,00 | 577,20 | -3,11% | 855,00 |
| 26.02.2025 | 556,00 | 602,10 | 556,00 | 595,75 | 12,74% | 2.399,00 |
| 25.02.2025 | 542,90 | 544,00 | 526,40 | 528,45 | -2,51% | 726,00 |
| 24.02.2025 | 540,00 | 546,50 | 534,10 | 542,05 | 0,34% | 1.324,00 |
| 21.02.2025 | 553,50 | 557,90 | 535,90 | 540,20 | -2,01% | 458,00 |
| 20.02.2025 | 555,85 | 560,90 | 546,40 | 551,30 | -1,25% | 613,00 |
| 19.02.2025 | 554,95 | 559,80 | 553,00 | 558,30 | 0,58% | 294,00 |
| 18.02.2025 | 561,35 | 566,90 | 551,80 | 555,10 | -0,79% | 342,00 |
| 17.02.2025 | 562,05 | 566,20 | 557,60 | 559,50 | -0,13% | 257,00 |
| 14.02.2025 | 559,15 | 563,20 | 553,50 | 560,25 | 0,49% | 232,00 |
| 13.02.2025 | 553,60 | 566,80 | 545,00 | 557,50 | 0,55% | 1.467,00 |
| 12.02.2025 | 565,70 | 566,50 | 549,95 | 554,45 | -1,86% | 432,00 |
| 11.02.2025 | 567,30 | 571,30 | 561,10 | 564,95 | -0,70% | 500,00 |
| 10.02.2025 | 556,45 | 570,95 | 556,45 | 568,95 | 1,58% | 1.985,00 |
| 07.02.2025 | 568,60 | 574,60 | 558,95 | 560,10 | -1,33% | 289,00 |
| 06.02.2025 | 565,90 | 573,80 | 564,30 | 567,65 | 0,42% | 304,00 |
| 05.02.2025 | 575,00 | 575,00 | 557,00 | 565,30 | -0,87% | 619,00 |
| 04.02.2025 | 585,20 | 587,75 | 568,70 | 570,25 | -2,22% | 535,00 |
| 03.02.2025 | 573,35 | 586,00 | 570,65 | 583,20 | 0,60% | 836,00 |
| 31.01.2025 | 585,75 | 589,20 | 578,25 | 579,70 | -0,19% | 526,00 |
| 30.01.2025 | 572,20 | 581,40 | 568,60 | 580,80 | 2,01% | 1.130,00 |
| 29.01.2025 | 577,45 | 581,20 | 566,00 | 569,35 | -1,15% | 1.834,00 |
| 28.01.2025 | 581,90 | 588,50 | 575,60 | 576,00 | -0,39% | 376,00 |
| 27.01.2025 | 558,05 | 585,10 | 553,00 | 578,25 | 1,54% | 1.175,00 |
| 24.01.2025 | 571,35 | 574,70 | 567,40 | 569,50 | -0,90% | 221,00 |
| 23.01.2025 | 586,25 | 588,30 | 574,00 | 574,65 | -2,20% | 576,00 |
| 22.01.2025 | 590,60 | 592,60 | 581,50 | 587,55 | 0,46% | 1.096,00 |
| 21.01.2025 | 577,50 | 588,70 | 575,10 | 584,85 | 0,64% | 554,00 |
| 20.01.2025 | 585,30 | 586,00 | 578,00 | 581,15 | -1,16% | 1.695,00 |
| 17.01.2025 | 591,45 | 600,05 | 579,65 | 588,00 | -0,28% | 694,00 |
| 16.01.2025 | 605,45 | 608,35 | 589,00 | 589,65 | -2,28% | 581,00 |
| 15.01.2025 | 606,80 | 609,90 | 591,10 | 603,40 | -0,25% | 1.821,00 |
| 14.01.2025 | 601,05 | 606,80 | 596,95 | 604,90 | 0,80% | 144,00 |
| 13.01.2025 | 606,95 | 610,70 | 599,60 | 600,10 | -1,43% | 508,00 |
| 10.01.2025 | 604,30 | 617,15 | 600,30 | 608,80 | 0,39% | 530,00 |
| 09.01.2025 | 606,90 | 608,10 | 604,00 | 606,45 | 0,03% | 141,00 |
| 08.01.2025 | 595,95 | 608,40 | 592,60 | 606,25 | 1,91% | 456,00 |
| 07.01.2025 | 599,45 | 603,70 | 591,70 | 594,90 | -1,11% | 573,00 |
| 06.01.2025 | 611,95 | 614,00 | 599,80 | 601,55 | -1,63% | 464,00 |
| 03.01.2025 | 606,70 | 612,75 | 605,10 | 611,50 | 0,79% | 116,00 |
| 02.01.2025 | 608,75 | 618,80 | 604,15 | 606,70 | 0,13% | 504,00 |
| 30.12.2024 | 609,30 | 613,20 | 604,95 | 605,90 | -1,05% | 170,00 |
| 27.12.2024 | 620,00 | 620,30 | 606,00 | 612,30 | -0,18% | 199,00 |
| 23.12.2024 | 620,85 | 624,40 | 609,55 | 613,40 | -0,72% | 685,00 |
| 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 |