542,100€
3,91%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 545,35 | 546,65 | 536,15 | 542,10 | 0,43% | 6,00 |
| 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% | - |
| 26.03.2025 | 572,10 | 576,10 | 569,80 | 572,70 | -0,29% | - |
| 25.03.2025 | 567,45 | 574,35 | 564,15 | 574,35 | 1,30% | - |
| 24.03.2025 | 562,95 | 568,60 | 559,10 | 567,00 | 1,45% | 1.776,00 |
| 21.03.2025 | 553,95 | 558,90 | 545,60 | 558,90 | 1,06% | 12,00 |
| 20.03.2025 | 556,35 | 559,65 | 547,40 | 553,05 | -0,05% | 12,00 |
| 19.03.2025 | 549,70 | 560,95 | 549,20 | 553,30 | 1,02% | 1,00 |
| 18.03.2025 | 549,30 | 550,80 | 542,35 | 547,70 | -0,55% | - |
| 17.03.2025 | 546,80 | 554,30 | 542,40 | 550,75 | 0,33% | - |
| 14.03.2025 | 541,05 | 552,50 | 537,90 | 548,95 | 2,13% | 20,00 |
| 13.03.2025 | 541,00 | 544,70 | 520,40 | 537,50 | -0,91% | 3,00 |
| 12.03.2025 | 538,50 | 548,70 | 536,65 | 542,45 | 1,02% | 12,00 |
| 11.03.2025 | 534,05 | 544,60 | 529,20 | 536,95 | 0,44% | 81,00 |
| 10.03.2025 | 559,35 | 560,35 | 531,80 | 534,60 | -4,84% | - |
| 07.03.2025 | 561,55 | 566,70 | 548,15 | 561,80 | -0,09% | 16,00 |
| 06.03.2025 | 570,85 | 572,50 | 558,15 | 562,30 | -1,70% | 9,00 |
| 05.03.2025 | 567,05 | 573,80 | 558,35 | 572,05 | 1,52% | 70,00 |
| 04.03.2025 | 575,75 | 581,20 | 557,40 | 563,50 | -1,74% | 811,00 |
| 03.03.2025 | 592,45 | 593,10 | 572,55 | 573,50 | -3,05% | 15,00 |
| 28.02.2025 | 577,50 | 592,35 | 572,85 | 591,55 | 2,54% | 1,00 |
| 27.02.2025 | 596,45 | 601,50 | 576,55 | 576,90 | -3,32% | 20,00 |
| 26.02.2025 | 558,65 | 608,00 | 558,55 | 596,70 | 12,99% | 1,00 |
| 25.02.2025 | 541,55 | 543,00 | 526,90 | 528,10 | -2,58% | - |
| 24.02.2025 | 540,20 | 548,85 | 534,50 | 542,10 | 0,28% | - |
| 21.02.2025 | 552,05 | 557,60 | 536,90 | 540,60 | -1,94% | 9,00 |
| 20.02.2025 | 555,95 | 559,55 | 546,45 | 551,30 | -1,27% | 12,00 |
| 19.02.2025 | 554,95 | 558,80 | 553,00 | 558,40 | 0,61% | 150,00 |
| 18.02.2025 | 561,35 | 566,65 | 551,80 | 555,00 | -0,80% | 40,00 |
| 17.02.2025 | 562,05 | 565,55 | 559,50 | 559,50 | -0,07% | 36,00 |
| 14.02.2025 | 559,15 | 562,90 | 553,60 | 559,90 | 0,36% | 21,00 |
| 13.02.2025 | 555,00 | 566,80 | 547,90 | 557,90 | 0,60% | 21,00 |
| 12.02.2025 | 565,70 | 566,35 | 550,05 | 554,60 | -1,88% | 158,00 |
| 11.02.2025 | 567,30 | 571,30 | 562,10 | 565,25 | -0,69% | 43,00 |
| 10.02.2025 | 561,50 | 571,45 | 556,45 | 569,20 | 1,57% | 16,00 |
| 07.02.2025 | 568,60 | 574,65 | 558,95 | 560,40 | -1,35% | - |
| 06.02.2025 | 567,30 | 573,90 | 564,40 | 568,05 | 0,51% | 321,00 |
| 05.02.2025 | 567,70 | 572,00 | 557,20 | 565,15 | -0,76% | 4,00 |
| 04.02.2025 | 586,05 | 587,65 | 568,70 | 569,45 | -2,41% | - |
| 03.02.2025 | 573,25 | 589,20 | 570,65 | 583,50 | 0,66% | 68,00 |
| 31.01.2025 | 585,75 | 589,20 | 578,25 | 579,65 | -0,20% | 40,00 |
| 30.01.2025 | 572,20 | 581,40 | 569,30 | 580,80 | 1,98% | 382,00 |
| 29.01.2025 | 577,45 | 581,70 | 566,55 | 569,55 | -1,08% | 6,00 |
| 28.01.2025 | 581,95 | 588,50 | 575,50 | 575,75 | -0,43% | 9,00 |
| 27.01.2025 | 558,05 | 584,95 | 553,75 | 578,25 | 1,51% | 4,00 |
| 24.01.2025 | 571,35 | 574,75 | 567,45 | 569,65 | -0,83% | 203,00 |
| 23.01.2025 | 586,25 | 587,40 | 573,70 | 574,40 | -2,18% | 200,00 |
| 22.01.2025 | 589,10 | 592,60 | 571,60 | 587,20 | 0,41% | - |
| 21.01.2025 | 580,00 | 587,85 | 577,75 | 584,80 | 0,98% | - |
| 20.01.2025 | 585,05 | 874,50 | 578,55 | 579,10 | -1,39% | 68,00 |
| 17.01.2025 | 591,45 | 616,10 | 579,65 | 587,25 | -0,35% | 20,00 |
| 16.01.2025 | 605,45 | 608,35 | 589,25 | 589,30 | -2,36% | 3,00 |
| 15.01.2025 | 606,80 | 609,50 | 591,50 | 603,55 | -0,32% | 264,00 |
| 14.01.2025 | 601,05 | 606,80 | 578,60 | 605,50 | 0,92% | 6,00 |
| 13.01.2025 | 606,95 | 610,25 | 599,60 | 600,00 | -1,40% | - |
| 10.01.2025 | 604,30 | 617,15 | 599,55 | 608,55 | 0,43% | 4,00 |
| 09.01.2025 | 606,90 | 607,65 | 604,55 | 605,95 | -0,13% | 12,00 |
| 08.01.2025 | 595,90 | 608,40 | 592,40 | 606,75 | 1,97% | 6,00 |
| 07.01.2025 | 599,45 | 603,05 | 591,70 | 595,00 | -1,15% | - |
| 06.01.2025 | 611,95 | 613,10 | 599,80 | 601,90 | -1,55% | 205,00 |
| 03.01.2025 | 608,20 | 612,75 | 606,05 | 611,35 | 0,72% | 11,00 |
| 02.01.2025 | 608,75 | 618,85 | 604,15 | 607,00 | -0,08% | 200,00 |
| 30.12.2024 | 610,80 | 611,95 | 606,20 | 607,50 | -0,83% | 3,00 |
| 27.12.2024 | 620,00 | 620,30 | 606,05 | 612,60 | -0,10% | 10,00 |
| 23.12.2024 | 620,85 | 623,75 | 609,55 | 613,20 | -0,65% | - |
| 20.12.2024 | 611,85 | 621,25 | 601,55 | 617,20 | 0,48% | 10,00 |
| 19.12.2024 | 625,40 | 636,55 | 614,15 | 614,25 | -1,96% | 10,00 |
| 18.12.2024 | 645,65 | 647,50 | 625,30 | 626,55 | -3,05% | 3,00 |
| 17.12.2024 | 638,95 | 647,15 | 632,40 | 646,25 | 1,12% | - |
| 16.12.2024 | 622,75 | 640,30 | 621,75 | 639,10 | 2,22% | 30,00 |
| 13.12.2024 | 645,15 | 645,85 | 623,00 | 625,25 | -2,65% | - |
| 12.12.2024 | 637,05 | 645,05 | 631,45 | 642,25 | 0,51% | 28,00 |
| 11.12.2024 | 615,85 | 639,20 | 614,90 | 639,00 | 4,02% | 100,00 |
| 10.12.2024 | 611,45 | 627,25 | 611,40 | 614,30 | 0,24% | - |
| 09.12.2024 | 612,85 | 616,00 | 605,90 | 612,80 | 0,16% | - |
| 06.12.2024 | 613,70 | 619,10 | 611,40 | 611,85 | -0,16% | 27,00 |
| 05.12.2024 | 621,45 | 625,00 | 606,45 | 612,80 | -1,56% | - |
| 04.12.2024 | 606,20 | 626,55 | 605,55 | 622,50 | 2,90% | 49,00 |
| 03.12.2024 | 604,70 | 605,75 | 595,35 | 604,95 | 0,19% | 30,00 |
| 02.12.2024 | 608,25 | 613,05 | 602,10 | 603,80 | -0,40% | 200,00 |
| 29.11.2024 | 602,65 | 611,10 | 601,10 | 606,20 | 0,45% | - |
| 28.11.2024 | 604,55 | 606,95 | 603,50 | 603,50 | 0,24% | - |