612,950€
0,95%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 614,80 | 616,65 | 612,70 | 613,00 | 0,10% | 6,00 |
| 15.08.2025 | 609,70 | 615,25 | 605,05 | 612,40 | 0,41% | - |
| 14.08.2025 | 607,15 | 615,10 | 606,35 | 609,90 | 0,27% | - |
| 13.08.2025 | 611,85 | 613,45 | 601,75 | 608,25 | -0,45% | - |
| 12.08.2025 | 607,40 | 612,45 | 598,85 | 611,00 | 0,45% | 12,00 |
| 11.08.2025 | 642,30 | 648,80 | 605,80 | 608,25 | -5,36% | 16,00 |
| 08.08.2025 | 651,00 | 655,65 | 640,90 | 642,70 | -1,68% | 48,00 |
| 07.08.2025 | 669,35 | 674,65 | 646,90 | 653,65 | -2,24% | 78,00 |
| 06.08.2025 | 666,05 | 668,80 | 658,40 | 668,60 | 0,56% | - |
| 05.08.2025 | 682,65 | 684,05 | 663,65 | 664,90 | -2,00% | 10,00 |
| 04.08.2025 | 673,60 | 682,90 | 672,25 | 678,50 | 1,13% | 16,00 |
| 01.08.2025 | 684,95 | 697,90 | 667,60 | 670,90 | -2,51% | 15,00 |
| 31.07.2025 | 715,45 | 715,75 | 686,75 | 688,20 | -2,63% | 45,00 |
| 30.07.2025 | 698,25 | 708,85 | 697,30 | 706,80 | 1,25% | 17,00 |
| 29.07.2025 | 691,45 | 699,20 | 689,15 | 698,10 | 1,31% | 30,00 |
| 28.07.2025 | 673,30 | 690,60 | 672,15 | 689,10 | 2,94% | 23,00 |
| 25.07.2025 | 666,15 | 673,25 | 662,95 | 669,40 | 0,66% | 61,00 |
| 24.07.2025 | 659,95 | 665,55 | 658,10 | 665,00 | 0,89% | - |
| 23.07.2025 | 654,40 | 660,90 | 647,45 | 659,15 | 1,02% | - |
| 22.07.2025 | 652,65 | 658,70 | 646,70 | 652,50 | -0,15% | - |
| 21.07.2025 | 648,20 | 657,00 | 643,55 | 653,45 | 0,89% | 22,00 |
| 18.07.2025 | 651,45 | 662,85 | 645,95 | 647,70 | -0,55% | 6,00 |
| 17.07.2025 | 646,70 | 652,35 | 645,50 | 651,30 | 0,93% | - |
| 16.07.2025 | 640,60 | 647,75 | 634,95 | 645,30 | 0,38% | - |
| 15.07.2025 | 647,35 | 647,85 | 640,20 | 642,85 | -0,37% | - |
| 14.07.2025 | 637,20 | 650,45 | 636,55 | 645,25 | 0,82% | 12,00 |
| 11.07.2025 | 638,15 | 642,90 | 635,35 | 640,00 | 0,11% | - |
| 10.07.2025 | 653,25 | 657,90 | 637,45 | 639,30 | -2,66% | 8,00 |
| 09.07.2025 | 666,55 | 669,35 | 654,10 | 656,80 | -1,48% | 16,00 |
| 08.07.2025 | 668,05 | 671,70 | 662,75 | 666,65 | -0,29% | - |
| 07.07.2025 | 661,90 | 670,75 | 660,90 | 668,60 | 1,34% | 4,00 |
| 04.07.2025 | 660,55 | 661,80 | 658,70 | 659,75 | -0,66% | - |
| 03.07.2025 | 657,10 | 667,10 | 654,60 | 664,15 | 1,33% | - |
| 02.07.2025 | 663,30 | 664,45 | 650,85 | 655,45 | -0,85% | - |
| 01.07.2025 | 666,95 | 670,15 | 650,70 | 661,10 | -1,11% | 2,00 |
| 30.06.2025 | 665,40 | 671,10 | 664,70 | 668,55 | 0,79% | 30,00 |
| 27.06.2025 | 662,60 | 671,35 | 657,45 | 663,30 | 0,47% | 40,00 |
| 26.06.2025 | 650,05 | 660,60 | 646,85 | 660,20 | 1,56% | - |
| 25.06.2025 | 653,85 | 657,60 | 648,00 | 650,05 | -0,51% | 6,00 |
| 24.06.2025 | 663,55 | 666,05 | 653,05 | 653,35 | -0,80% | - |
| 23.06.2025 | 660,50 | 666,40 | 656,20 | 658,65 | -0,33% | 30,00 |
| 20.06.2025 | 654,10 | 661,85 | 650,70 | 660,80 | 1,76% | 8,00 |
| 19.06.2025 | 656,15 | 656,75 | 648,70 | 649,35 | -1,25% | - |
| 18.06.2025 | 665,95 | 667,45 | 652,45 | 657,60 | -1,25% | 160,00 |
| 17.06.2025 | 661,85 | 667,55 | 658,00 | 665,90 | 0,21% | - |
| 16.06.2025 | 654,30 | 664,80 | 653,75 | 664,50 | 1,82% | 21,00 |
| 13.06.2025 | 654,50 | 662,15 | 651,50 | 652,65 | -1,38% | - |
| 12.06.2025 | 662,25 | 666,20 | 654,05 | 661,80 | -0,65% | 20,00 |
| 11.06.2025 | 664,80 | 668,10 | 659,35 | 666,15 | -0,12% | 12,00 |
| 10.06.2025 | 669,35 | 670,60 | 659,90 | 666,95 | -0,31% | 9,00 |
| 09.06.2025 | 674,20 | 678,25 | 667,75 | 669,00 | -1,18% | - |
| 06.06.2025 | 673,20 | 679,30 | 668,45 | 677,00 | 1,00% | 30,00 |
| 05.06.2025 | 671,10 | 675,80 | 666,75 | 670,30 | -0,24% | 8,00 |
| 04.06.2025 | 671,95 | 674,60 | 667,25 | 671,90 | -0,10% | 3,00 |
| 03.06.2025 | 667,80 | 674,70 | 665,40 | 672,55 | 0,64% | - |
| 02.06.2025 | 657,80 | 668,35 | 654,90 | 668,25 | 0,79% | 12,00 |
| 30.05.2025 | 667,30 | 672,50 | 658,25 | 663,00 | 0,21% | 2,00 |
| 29.05.2025 | 685,10 | 685,10 | 656,65 | 661,60 | -0,97% | 6,00 |
| 28.05.2025 | 664,15 | 671,55 | 660,75 | 668,10 | 0,69% | 4,00 |
| 27.05.2025 | 643,00 | 663,50 | 632,70 | 663,50 | 2,72% | - |
| 26.05.2025 | 637,60 | 650,70 | 637,30 | 645,95 | 1,95% | - |
| 23.05.2025 | 636,05 | 647,40 | 618,90 | 633,60 | 7,34% | 10,00 |
| 22.05.2025 | 583,70 | 592,30 | 580,40 | 590,30 | 1,24% | - |
| 21.05.2025 | 589,85 | 591,50 | 581,70 | 583,05 | -2,02% | 2,00 |
| 20.05.2025 | 593,45 | 599,10 | 590,30 | 595,05 | -0,31% | - |
| 19.05.2025 | 593,50 | 601,30 | 587,35 | 596,90 | -0,69% | 2,00 |
| 16.05.2025 | 588,95 | 602,90 | 586,55 | 601,05 | 1,65% | 41,00 |
| 15.05.2025 | 581,45 | 595,25 | 577,25 | 591,30 | 1,18% | - |
| 14.05.2025 | 588,55 | 591,50 | 581,20 | 584,40 | -0,40% | - |
| 13.05.2025 | 593,50 | 598,90 | 585,10 | 586,75 | -1,73% | 6,00 |
| 12.05.2025 | 594,45 | 616,00 | 590,75 | 597,05 | 2,78% | - |
| 09.05.2025 | 585,40 | 586,75 | 577,15 | 580,90 | -0,58% | 205,00 |
| 08.05.2025 | 572,55 | 590,35 | 567,20 | 584,30 | 3,08% | - |
| 07.05.2025 | 554,35 | 568,15 | 550,70 | 566,85 | 2,90% | - |
| 06.05.2025 | 554,65 | 559,55 | 548,85 | 550,90 | -1,40% | - |
| 05.05.2025 | 554,05 | 566,00 | 550,60 | 558,75 | 0,00% | 13,00 |
| 02.05.2025 | 554,00 | 561,80 | 551,30 | 558,75 | 0,93% | 8,00 |
| 30.04.2025 | 547,40 | 555,00 | 537,05 | 553,60 | 1,16% | - |
| 29.04.2025 | 543,15 | 548,65 | 536,30 | 547,25 | 1,14% | - |
| 28.04.2025 | 545,40 | 553,15 | 538,30 | 541,10 | -1,49% | - |
| 25.04.2025 | 545,35 | 550,30 | 536,15 | 549,30 | 1,76% | 24,00 |
| 24.04.2025 | 523,70 | 541,60 | 518,85 | 539,80 | 2,62% | - |
| 23.04.2025 | 521,00 | 535,75 | 513,95 | 526,00 | 2,98% | - |
| 22.04.2025 | 493,05 | 511,40 | 492,75 | 510,80 | -0,79% | - |
| 17.04.2025 | 522,65 | 526,95 | 514,30 | 514,85 | -0,32% | - |
| 16.04.2025 | 510,00 | 526,00 | 509,65 | 516,50 | -1,88% | 212,00 |
| 15.04.2025 | 521,60 | 532,10 | 518,70 | 526,40 | 0,67% | - |
| 14.04.2025 | 523,25 | 538,75 | 515,45 | 522,90 | 1,04% | 9,00 |
| 11.04.2025 | 517,95 | 521,40 | 500,38 | 517,50 | 0,37% | 2,00 |
| 10.04.2025 | 539,25 | 540,70 | 499,08 | 515,60 | -5,38% | 35,00 |
| 09.04.2025 | 487,50 | 546,40 | 478,42 | 544,90 | 9,66% | 30,00 |
| 08.04.2025 | 513,00 | 521,60 | 490,75 | 496,90 | -2,50% | - |
| 07.04.2025 | 485,33 | 526,38 | 475,23 | 509,65 | -0,75% | 27,00 |
| 04.04.2025 | 538,45 | 545,15 | 511,95 | 513,50 | -5,42% | 100,00 |
| 03.04.2025 | 551,00 | 555,95 | 536,90 | 542,90 | -5,11% | - |
| 02.04.2025 | 567,35 | 575,60 | 559,05 | 572,15 | 0,56% | - |
| 01.04.2025 | 565,25 | 570,90 | 559,60 | 568,95 | 0,23% | - |
| 31.03.2025 | 549,30 | 571,20 | 545,30 | 567,65 | 2,95% | 16,00 |
| 28.03.2025 | 569,75 | 571,85 | 550,60 | 551,40 | -3,50% | - |
| 27.03.2025 | 571,80 | 577,45 | 568,25 | 571,40 | -0,23% | - |