540,200€
-2,01%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |