676,900€
1,00%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 665,50 | 677,40 | 665,50 | 677,40 | 1,07% | 7,00 |
| 05.06.2025 | 668,40 | 670,20 | 668,40 | 670,20 | -0,33% | 7,00 |
| 04.06.2025 | 669,20 | 672,40 | 669,20 | 672,40 | -0,44% | 16,00 |
| 03.06.2025 | 664,90 | 675,40 | 664,90 | 675,40 | 2,09% | 15,00 |
| 02.06.2025 | 653,90 | 661,60 | 653,90 | 661,60 | 0,46% | 19,00 |
| 30.05.2025 | 669,80 | 669,80 | 658,60 | 658,60 | -0,75% | 14,00 |
| 29.05.2025 | 670,20 | 680,80 | 663,60 | 663,60 | -0,44% | 2,00 |
| 28.05.2025 | 657,80 | 666,50 | 657,80 | 666,50 | 3,91% | - |
| 27.05.2025 | 630,90 | 641,40 | 630,90 | 641,40 | -0,47% | 20,00 |
| 26.05.2025 | 629,50 | 644,40 | 629,50 | 644,40 | 0,31% | 1,00 |
| 23.05.2025 | 626,00 | 642,40 | 626,00 | 642,40 | 9,74% | 8,00 |
| 22.05.2025 | 580,40 | 585,40 | 580,40 | 585,40 | -0,48% | 9,00 |
| 21.05.2025 | 582,70 | 588,20 | 582,70 | 588,20 | -0,52% | - |
| 20.05.2025 | 598,00 | 598,00 | 591,30 | 591,30 | -1,07% | 1,00 |
| 19.05.2025 | 586,40 | 597,70 | 586,40 | 597,70 | 0,47% | 45,00 |
| 16.05.2025 | 583,90 | 594,90 | 583,90 | 594,90 | 2,73% | - |
| 15.05.2025 | 579,10 | 579,10 | 579,10 | 579,10 | -1,24% | - |
| 14.05.2025 | 586,20 | 586,40 | 584,60 | 586,40 | -0,24% | 22,00 |
| 13.05.2025 | 589,20 | 589,20 | 587,80 | 587,80 | -1,59% | - |
| 12.05.2025 | 586,00 | 605,10 | 586,00 | 597,30 | 3,00% | 14,00 |
| 09.05.2025 | 590,20 | 590,20 | 579,90 | 579,90 | 1,81% | 20,00 |
| 08.05.2025 | 564,90 | 569,60 | 564,90 | 569,60 | 2,35% | 40,00 |
| 07.05.2025 | 550,00 | 556,50 | 550,00 | 556,50 | 1,53% | - |
| 06.05.2025 | 551,80 | 551,80 | 548,10 | 548,10 | -2,94% | - |
| 05.05.2025 | 550,20 | 564,70 | 549,60 | 564,70 | 1,40% | 7,00 |
| 02.05.2025 | 552,00 | 557,60 | 552,00 | 556,90 | 1,62% | 28,00 |
| 30.04.2025 | 540,90 | 548,00 | 539,40 | 548,00 | 0,66% | 7,00 |
| 29.04.2025 | 541,20 | 548,20 | 535,00 | 544,40 | -0,95% | 187,00 |
| 28.04.2025 | 545,50 | 549,60 | 545,50 | 549,60 | 1,68% | - |
| 25.04.2025 | 543,10 | 543,10 | 540,50 | 540,50 | 1,79% | - |
| 24.04.2025 | 521,40 | 531,00 | 521,40 | 531,00 | -0,34% | - |
| 23.04.2025 | 520,40 | 532,80 | 520,40 | 532,80 | 5,50% | - |
| 22.04.2025 | 496,30 | 505,00 | 496,30 | 505,00 | -2,34% | 2,00 |
| 17.04.2025 | 520,40 | 520,40 | 517,10 | 517,10 | 0,45% | 2,00 |
| 16.04.2025 | 503,20 | 514,80 | 503,20 | 514,80 | -2,52% | - |
| 15.04.2025 | 520,90 | 528,10 | 520,90 | 528,10 | 1,11% | - |
| 14.04.2025 | 520,80 | 522,30 | 518,00 | 522,30 | 1,69% | 1,00 |
| 11.04.2025 | 513,60 | 513,60 | 513,60 | 513,60 | -0,50% | - |
| 10.04.2025 | 534,10 | 534,10 | 516,20 | 516,20 | 4,49% | 11,00 |
| 09.04.2025 | 486,00 | 494,00 | 486,00 | 494,00 | -4,61% | - |
| 08.04.2025 | 511,90 | 517,90 | 511,90 | 517,90 | 2,96% | - |
| 07.04.2025 | 478,40 | 511,00 | 476,45 | 503,00 | -3,03% | 27,00 |
| 04.04.2025 | 537,60 | 537,60 | 518,70 | 518,70 | -5,69% | 37,00 |
| 03.04.2025 | 551,10 | 551,10 | 546,00 | 550,00 | -2,71% | 20,00 |
| 02.04.2025 | 565,30 | 565,30 | 565,30 | 565,30 | 0,27% | - |
| 01.04.2025 | 565,20 | 565,20 | 563,80 | 563,80 | 1,99% | - |
| 31.03.2025 | 545,00 | 552,80 | 545,00 | 552,80 | 0,04% | 20,00 |
| 28.03.2025 | 567,00 | 567,00 | 552,60 | 552,60 | -3,22% | 5,00 |
| 27.03.2025 | 569,00 | 571,00 | 569,00 | 571,00 | -0,23% | - |
| 26.03.2025 | 576,00 | 576,00 | 572,30 | 572,30 | 0,76% | 12,00 |
| 25.03.2025 | 567,10 | 568,00 | 564,60 | 568,00 | -0,18% | 2,00 |
| 24.03.2025 | 561,50 | 569,00 | 561,50 | 569,00 | 3,45% | 14,00 |
| 21.03.2025 | 552,30 | 552,30 | 546,90 | 550,00 | -0,90% | 9,00 |
| 20.03.2025 | 554,40 | 555,00 | 545,20 | 555,00 | 1,33% | 45,00 |
| 19.03.2025 | 547,70 | 547,70 | 547,70 | 547,70 | -0,11% | - |
| 18.03.2025 | 548,50 | 548,50 | 546,20 | 548,30 | -0,69% | 8,00 |
| 17.03.2025 | 545,20 | 552,10 | 545,20 | 552,10 | 1,79% | 18,00 |
| 14.03.2025 | 539,60 | 542,40 | 539,60 | 542,40 | 4,01% | - |
| 13.03.2025 | 540,20 | 540,20 | 521,50 | 521,50 | -3,46% | - |
| 12.03.2025 | 537,20 | 540,20 | 537,20 | 540,20 | 1,60% | - |
| 11.03.2025 | 528,90 | 532,70 | 528,90 | 531,70 | -0,34% | 23,00 |
| 10.03.2025 | 558,60 | 558,60 | 533,50 | 533,50 | -5,63% | 11,00 |
| 07.03.2025 | 559,50 | 565,30 | 549,00 | 565,30 | 0,09% | 23,00 |
| 06.03.2025 | 569,50 | 569,50 | 561,00 | 564,80 | 1,22% | 13,00 |
| 05.03.2025 | 562,60 | 567,40 | 558,00 | 558,00 | -2,07% | 76,00 |
| 04.03.2025 | 570,70 | 570,70 | 569,80 | 569,80 | -2,28% | 227,00 |
| 03.03.2025 | 590,20 | 590,20 | 583,10 | 583,10 | 1,32% | - |
| 28.02.2025 | 577,90 | 580,90 | 575,50 | 575,50 | -2,69% | 17,00 |
| 27.02.2025 | 597,30 | 602,00 | 591,40 | 591,40 | -0,67% | 40,00 |
| 26.02.2025 | 562,80 | 595,40 | 562,80 | 595,40 | 12,62% | 230,00 |
| 25.02.2025 | 541,50 | 541,50 | 528,70 | 528,70 | -2,67% | 38,00 |
| 24.02.2025 | 539,30 | 543,20 | 539,30 | 543,20 | -1,38% | 32,00 |
| 21.02.2025 | 550,80 | 553,00 | 547,70 | 550,80 | 0,86% | 26,00 |
| 20.02.2025 | 557,00 | 560,00 | 546,10 | 546,10 | -1,78% | 24,00 |
| 19.02.2025 | 554,20 | 556,00 | 554,20 | 556,00 | 0,45% | - |
| 18.02.2025 | 562,80 | 562,80 | 553,50 | 553,50 | -1,34% | 51,00 |
| 17.02.2025 | 561,00 | 561,00 | 561,00 | 561,00 | 1,26% | - |
| 14.02.2025 | 559,00 | 559,00 | 554,00 | 554,00 | -0,72% | - |
| 13.02.2025 | 555,00 | 558,00 | 552,50 | 558,00 | 0,54% | 20,00 |
| 12.02.2025 | 567,00 | 567,00 | 555,00 | 555,00 | -1,77% | - |
| 11.02.2025 | 567,00 | 567,00 | 563,40 | 565,00 | -0,18% | 45,00 |
| 10.02.2025 | 562,00 | 566,00 | 562,00 | 566,00 | -1,01% | 15,00 |
| 07.02.2025 | 567,20 | 571,80 | 567,20 | 571,80 | 0,14% | 2,00 |
| 06.02.2025 | 568,00 | 571,00 | 568,00 | 571,00 | 0,79% | 3,00 |
| 05.02.2025 | 574,00 | 574,00 | 555,10 | 566,50 | -2,39% | 88,00 |
| 04.02.2025 | 585,20 | 585,20 | 580,40 | 580,40 | 0,24% | 13,00 |
| 03.02.2025 | 579,00 | 579,00 | 579,00 | 579,00 | -0,69% | - |
| 31.01.2025 | 585,00 | 585,00 | 583,00 | 583,00 | 1,75% | 20,00 |
| 30.01.2025 | 571,90 | 573,00 | 570,20 | 573,00 | 0,76% | 30,00 |
| 29.01.2025 | 577,30 | 577,30 | 568,70 | 568,70 | -2,29% | 50,00 |
| 28.01.2025 | 579,90 | 582,80 | 579,50 | 582,00 | 1,75% | 30,00 |
| 27.01.2025 | 563,10 | 572,00 | 555,00 | 572,00 | -0,69% | 32,00 |
| 24.01.2025 | 572,10 | 576,00 | 568,70 | 576,00 | -1,86% | 41,00 |
| 23.01.2025 | 586,90 | 586,90 | 586,90 | 586,90 | -0,14% | - |
| 22.01.2025 | 587,70 | 587,70 | 587,70 | 587,70 | 0,89% | - |
| 21.01.2025 | 580,00 | 582,50 | 580,00 | 582,50 | 0,43% | 5,00 |
| 20.01.2025 | 584,30 | 584,30 | 570,00 | 580,00 | -1,89% | 8,00 |
| 17.01.2025 | 590,70 | 598,10 | 590,60 | 591,20 | -2,15% | 4,00 |
| 16.01.2025 | 605,60 | 605,60 | 604,20 | 604,20 | -0,44% | 5,00 |
| 15.01.2025 | 597,30 | 609,60 | 596,00 | 606,90 | 1,12% | 119,00 |