669,450€
1,09%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 663,50 | 670,00 | 663,50 | 668,60 | 0,97% | 3,00 |
| 24.07.2025 | 659,80 | 662,20 | 659,80 | 662,20 | 1,36% | 3,00 |
| 23.07.2025 | 653,30 | 653,30 | 653,30 | 653,30 | 0,65% | 45,00 |
| 22.07.2025 | 652,60 | 654,00 | 649,10 | 649,10 | 0,02% | 4,00 |
| 21.07.2025 | 649,00 | 649,00 | 649,00 | 649,00 | 0,05% | - |
| 18.07.2025 | 651,00 | 651,00 | 648,70 | 648,70 | -0,22% | 14,00 |
| 17.07.2025 | 649,40 | 650,10 | 649,40 | 650,10 | 0,73% | 5,00 |
| 16.07.2025 | 642,00 | 645,40 | 642,00 | 645,40 | 0,36% | - |
| 15.07.2025 | 645,00 | 645,00 | 639,60 | 643,10 | -0,16% | 29,00 |
| 14.07.2025 | 635,00 | 644,10 | 635,00 | 644,10 | 1,24% | - |
| 11.07.2025 | 636,30 | 644,20 | 636,20 | 636,20 | -2,12% | 1,00 |
| 10.07.2025 | 650,60 | 650,80 | 650,00 | 650,00 | -2,27% | 109,00 |
| 09.07.2025 | 663,90 | 674,40 | 663,90 | 665,10 | -0,36% | 1,00 |
| 08.07.2025 | 661,50 | 668,40 | 661,50 | 667,50 | 1,14% | 13,00 |
| 07.07.2025 | 660,00 | 660,00 | 660,00 | 660,00 | -1,09% | - |
| 04.07.2025 | 658,60 | 667,70 | 658,60 | 667,30 | 0,79% | 52,00 |
| 03.07.2025 | 654,30 | 662,10 | 654,30 | 662,10 | 0,95% | - |
| 02.07.2025 | 656,50 | 656,50 | 655,90 | 655,90 | -1,25% | 7,00 |
| 01.07.2025 | 664,20 | 664,20 | 664,20 | 664,20 | -0,67% | 20,00 |
| 30.06.2025 | 666,20 | 668,70 | 666,20 | 668,70 | -0,39% | - |
| 27.06.2025 | 659,90 | 671,30 | 659,40 | 671,30 | 2,22% | 17,00 |
| 26.06.2025 | 647,80 | 656,70 | 647,80 | 656,70 | 0,94% | 5,00 |
| 25.06.2025 | 651,30 | 651,30 | 650,60 | 650,60 | -1,08% | - |
| 24.06.2025 | 662,50 | 662,50 | 657,70 | 657,70 | -0,69% | 1,00 |
| 23.06.2025 | 658,20 | 665,00 | 658,20 | 662,30 | 0,26% | 50,00 |
| 20.06.2025 | 660,60 | 660,60 | 660,60 | 660,60 | 1,10% | 1,00 |
| 19.06.2025 | 653,40 | 653,40 | 653,40 | 653,40 | -0,82% | - |
| 18.06.2025 | 658,80 | 658,80 | 658,80 | 658,80 | 0,38% | - |
| 17.06.2025 | 656,30 | 656,30 | 656,30 | 656,30 | 0,72% | - |
| 16.06.2025 | 651,60 | 651,60 | 651,60 | 651,60 | 0,06% | - |
| 13.06.2025 | 651,20 | 651,20 | 651,20 | 651,20 | 0,17% | - |
| 12.06.2025 | 655,50 | 656,30 | 650,10 | 650,10 | -2,05% | 47,00 |
| 11.06.2025 | 662,10 | 663,70 | 662,10 | 663,70 | -0,52% | 2,00 |
| 10.06.2025 | 667,20 | 667,20 | 667,20 | 667,20 | -0,54% | - |
| 09.06.2025 | 671,50 | 671,50 | 670,80 | 670,80 | -0,97% | 3,00 |
| 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 |