540,750€
1,84%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 546,40 | 547,10 | 539,80 | 540,55 | 1,80% | - |
| 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 |
| 14.01.2025 | 599,40 | 600,20 | 599,40 | 600,20 | -1,15% | 1,00 |
| 13.01.2025 | 607,20 | 607,20 | 607,20 | 607,20 | -0,08% | - |
| 10.01.2025 | 605,30 | 609,00 | 605,30 | 607,70 | 0,03% | 295,00 |
| 09.01.2025 | 607,50 | 607,50 | 607,50 | 607,50 | 1,30% | 10,00 |
| 08.01.2025 | 595,40 | 599,70 | 595,40 | 599,70 | 0,93% | 2,00 |
| 07.01.2025 | 598,80 | 599,90 | 594,20 | 594,20 | -2,84% | 28,00 |
| 06.01.2025 | 610,70 | 611,60 | 610,70 | 611,60 | 0,54% | 4,00 |
| 03.01.2025 | 606,20 | 608,30 | 606,20 | 608,30 | -1,27% | - |
| 02.01.2025 | 605,70 | 616,10 | 605,70 | 616,10 | 0,41% | - |
| 30.12.2024 | 613,60 | 613,60 | 613,60 | 613,60 | -0,81% | 25,00 |
| 27.12.2024 | 618,60 | 618,60 | 618,60 | 618,60 | 0,44% | - |
| 23.12.2024 | 615,90 | 615,90 | 615,90 | 615,90 | 0,60% | - |
| 20.12.2024 | 612,20 | 612,20 | 612,20 | 612,20 | -1,83% | - |
| 19.12.2024 | 623,60 | 623,60 | 623,60 | 623,60 | -1,62% | - |
| 18.12.2024 | 644,10 | 645,60 | 633,90 | 633,90 | -0,58% | 127,00 |
| 17.12.2024 | 637,60 | 637,60 | 637,60 | 637,60 | 2,23% | - |
| 16.12.2024 | 622,40 | 623,70 | 622,40 | 623,70 | -1,95% | 56,00 |
| 13.12.2024 | 644,20 | 644,20 | 636,10 | 636,10 | 0,17% | - |
| 12.12.2024 | 635,20 | 636,30 | 635,00 | 635,00 | 2,06% | 100,00 |
| 11.12.2024 | 615,50 | 622,20 | 615,20 | 622,20 | -0,65% | 36,00 |
| 10.12.2024 | 612,50 | 626,30 | 612,50 | 626,30 | 2,39% | - |
| 09.12.2024 | 612,30 | 612,30 | 611,70 | 611,70 | -0,70% | - |
| 06.12.2024 | 612,20 | 616,00 | 612,00 | 616,00 | 1,65% | 6,00 |
| 05.12.2024 | 620,00 | 624,60 | 606,00 | 606,00 | -1,14% | 36,00 |
| 04.12.2024 | 605,70 | 613,00 | 605,70 | 613,00 | 1,83% | 11,00 |
| 03.12.2024 | 603,10 | 603,10 | 602,00 | 602,00 | -1,04% | - |
| 02.12.2024 | 607,50 | 610,90 | 607,50 | 608,30 | -0,11% | 7,00 |
| 29.11.2024 | 600,20 | 609,00 | 600,20 | 609,00 | 0,88% | 40,00 |
| 28.11.2024 | 603,70 | 603,70 | 603,70 | 603,70 | 0,07% | - |