563,100€
-1,21%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 567,60 | 570,55 | 560,55 | 562,95 | -1,08% | - |
| 04.11.2024 | 574,20 | 574,20 | 564,95 | 569,10 | -0,87% | 14,00 |
| 01.11.2024 | 562,95 | 577,35 | 554,90 | 574,10 | 2,19% | - |
| 31.10.2024 | 567,95 | 571,55 | 559,80 | 561,80 | -1,77% | 23,00 |
| 30.10.2024 | 577,25 | 579,90 | 570,80 | 571,90 | -0,83% | - |
| 29.10.2024 | 567,20 | 578,65 | 564,20 | 576,70 | 1,90% | 27,00 |
| 28.10.2024 | 567,70 | 568,50 | 562,05 | 565,95 | 0,28% | 29,00 |
| 25.10.2024 | 558,35 | 570,00 | 558,25 | 564,35 | 1,16% | 15,00 |
| 24.10.2024 | 560,90 | 563,25 | 554,65 | 557,90 | -0,04% | - |
| 23.10.2024 | 563,90 | 565,90 | 556,20 | 558,10 | -1,17% | 74,00 |
| 22.10.2024 | 565,70 | 567,40 | 560,00 | 564,70 | -0,54% | - |
| 21.10.2024 | 563,35 | 567,80 | 559,85 | 567,75 | 0,58% | 2,00 |
| 18.10.2024 | 563,10 | 568,70 | 553,20 | 564,45 | 0,29% | 65,00 |
| 17.10.2024 | 561,35 | 571,25 | 561,20 | 562,80 | 0,29% | 28,00 |
| 16.10.2024 | 568,55 | 570,05 | 557,75 | 561,20 | -1,14% | - |
| 15.10.2024 | 566,45 | 571,10 | 564,30 | 567,70 | 0,34% | 22,00 |
| 14.10.2024 | 564,00 | 568,60 | 561,60 | 565,80 | 0,31% | 106,00 |
| 11.10.2024 | 566,20 | 568,35 | 561,00 | 564,05 | -0,40% | 140,00 |
| 10.10.2024 | 566,60 | 569,60 | 561,55 | 566,30 | -0,33% | 218,00 |
| 09.10.2024 | 557,25 | 568,60 | 556,55 | 568,20 | 1,65% | - |
| 08.10.2024 | 548,30 | 560,25 | 545,90 | 558,95 | 1,81% | 25,00 |
| 07.10.2024 | 556,05 | 556,65 | 547,65 | 549,00 | -1,31% | - |
| 04.10.2024 | 548,75 | 559,85 | 547,55 | 556,30 | 1,61% | - |
| 03.10.2024 | 548,75 | 549,40 | 543,95 | 547,50 | -0,36% | 30,00 |
| 02.10.2024 | 546,25 | 554,70 | 545,05 | 549,50 | 0,30% | 15,00 |
| 01.10.2024 | 557,05 | 561,25 | 546,15 | 547,85 | -1,77% | 50,00 |
| 30.09.2024 | 553,05 | 558,90 | 552,20 | 557,70 | 0,60% | 5,00 |
| 27.09.2024 | 570,15 | 572,45 | 553,90 | 554,35 | -2,69% | - |
| 26.09.2024 | 574,70 | 578,45 | 567,50 | 569,65 | -0,14% | - |
| 25.09.2024 | 567,90 | 574,50 | 564,60 | 570,45 | -0,12% | 10,00 |
| 24.09.2024 | 578,40 | 580,15 | 569,20 | 571,15 | -1,13% | 160,00 |
| 23.09.2024 | 580,00 | 583,20 | 574,95 | 577,65 | -0,02% | 226,00 |
| 20.09.2024 | 584,75 | 591,35 | 565,80 | 577,75 | -1,44% | - |
| 19.09.2024 | 577,55 | 592,30 | 573,90 | 586,20 | 2,85% | - |
| 18.09.2024 | 580,30 | 581,45 | 569,20 | 569,95 | -1,76% | - |
| 17.09.2024 | 582,60 | 585,20 | 579,50 | 580,15 | -0,08% | 167,00 |
| 16.09.2024 | 589,85 | 591,30 | 578,45 | 580,60 | -1,87% | - |
| 13.09.2024 | 582,85 | 595,85 | 579,50 | 591,65 | 1,33% | 30,00 |
| 12.09.2024 | 585,60 | 587,20 | 578,40 | 583,90 | -0,04% | - |
| 11.09.2024 | 570,35 | 585,65 | 557,70 | 584,15 | 1,69% | - |
| 10.09.2024 | 565,90 | 574,75 | 563,30 | 574,45 | 1,10% | 10,00 |
| 09.09.2024 | 558,25 | 568,85 | 557,45 | 568,20 | 2,39% | - |
| 06.09.2024 | 555,50 | 564,80 | 551,75 | 554,95 | -0,85% | - |
| 05.09.2024 | 561,70 | 563,55 | 552,20 | 559,70 | -0,44% | - |
| 04.09.2024 | 560,65 | 566,05 | 559,15 | 562,20 | -0,68% | 6,00 |
| 03.09.2024 | 571,10 | 578,50 | 562,60 | 566,05 | -1,20% | 33,00 |
| 02.09.2024 | 570,55 | 574,85 | 567,00 | 572,95 | 0,46% | 25,00 |
| 30.08.2024 | 564,45 | 570,75 | 558,70 | 570,30 | 1,51% | 50,00 |
| 29.08.2024 | 553,25 | 569,70 | 553,25 | 561,80 | 0,93% | - |
| 28.08.2024 | 561,40 | 564,70 | 553,20 | 556,60 | -0,61% | 81,00 |
| 27.08.2024 | 553,35 | 561,60 | 547,75 | 560,00 | 1,23% | 49,00 |
| 26.08.2024 | 554,80 | 567,85 | 551,00 | 553,20 | -0,11% | 125,00 |
| 23.08.2024 | 594,25 | 604,60 | 532,05 | 553,80 | -7,59% | - |
| 22.08.2024 | 601,45 | 606,70 | 597,05 | 599,30 | -0,31% | - |
| 21.08.2024 | 600,60 | 604,90 | 596,50 | 601,15 | 0,23% | - |
| 20.08.2024 | 599,95 | 602,60 | 596,95 | 599,75 | 0,23% | 2,00 |
| 19.08.2024 | 591,10 | 599,60 | 589,25 | 598,35 | 0,92% | 27,00 |
| 16.08.2024 | 596,00 | 597,35 | 589,40 | 592,90 | -0,24% | - |
| 15.08.2024 | 579,60 | 594,70 | 578,10 | 594,30 | 2,85% | - |
| 14.08.2024 | 587,05 | 587,05 | 566,85 | 577,85 | -1,63% | 12,00 |
| 13.08.2024 | 575,55 | 590,80 | 574,70 | 587,45 | 2,33% | - |
| 12.08.2024 | 578,40 | 580,95 | 571,75 | 574,05 | -0,55% | - |
| 09.08.2024 | 573,20 | 580,75 | 569,30 | 577,20 | 0,65% | - |
| 08.08.2024 | 556,35 | 576,20 | 552,65 | 573,45 | 2,76% | 10,00 |
| 07.08.2024 | 566,30 | 576,85 | 556,80 | 558,05 | -0,35% | 56,00 |
| 06.08.2024 | 558,75 | 568,80 | 552,10 | 560,00 | 1,73% | 6,00 |
| 05.08.2024 | 543,30 | 561,85 | 505,00 | 550,45 | -3,69% | 127,00 |
| 02.08.2024 | 580,40 | 589,50 | 560,45 | 571,55 | -3,28% | 10,00 |
| 01.08.2024 | 603,90 | 610,45 | 584,00 | 590,95 | -1,15% | - |
| 31.07.2024 | 595,85 | 610,60 | 591,55 | 597,85 | 1,68% | 24,00 |
| 30.07.2024 | 588,00 | 597,30 | 582,20 | 588,00 | 0,00% | - |
| 29.07.2024 | 587,40 | 594,05 | 583,55 | 588,00 | 0,78% | 12,00 |
| 26.07.2024 | 579,40 | 592,05 | 578,50 | 583,45 | 0,98% | - |
| 25.07.2024 | 573,20 | 589,90 | 565,25 | 577,80 | 0,90% | 46,00 |
| 24.07.2024 | 582,90 | 586,45 | 570,75 | 572,65 | -2,48% | 32,00 |
| 23.07.2024 | 589,90 | 597,65 | 578,65 | 587,20 | -0,79% | - |
| 22.07.2024 | 586,90 | 595,70 | 585,10 | 591,90 | 1,17% | - |
| 19.07.2024 | 587,35 | 590,55 | 580,60 | 585,05 | 0,00% | 10,00 |
| 18.07.2024 | 605,20 | 609,55 | 580,60 | 585,05 | -2,94% | - |
| 17.07.2024 | 608,65 | 609,10 | 601,45 | 602,75 | -1,33% | 48,00 |
| 16.07.2024 | 605,80 | 613,30 | 602,90 | 610,90 | 1,13% | - |
| 15.07.2024 | 590,00 | 604,20 | 586,90 | 604,05 | 2,64% | 8,00 |
| 12.07.2024 | 578,70 | 592,45 | 577,30 | 588,50 | 1,60% | 90,00 |
| 11.07.2024 | 583,45 | 590,40 | 577,40 | 579,25 | -0,90% | 20,00 |
| 10.07.2024 | 601,55 | 603,70 | 575,45 | 584,50 | -2,99% | 8,00 |
| 09.07.2024 | 610,85 | 611,95 | 600,20 | 602,50 | -1,09% | 160,00 |
| 08.07.2024 | 616,55 | 617,50 | 605,85 | 609,15 | -1,23% | - |
| 05.07.2024 | 609,80 | 622,75 | 601,70 | 616,75 | 1,32% | 57,00 |
| 04.07.2024 | 610,95 | 611,05 | 608,70 | 608,70 | -0,46% | - |
| 03.07.2024 | 610,85 | 616,00 | 603,65 | 611,50 | 0,14% | - |
| 02.07.2024 | 605,50 | 611,50 | 602,50 | 610,65 | 0,78% | 21,00 |
| 01.07.2024 | 614,00 | 615,30 | 597,85 | 605,95 | -1,28% | 2,00 |
| 28.06.2024 | 610,95 | 619,20 | 606,40 | 613,80 | 0,81% | - |
| 27.06.2024 | 592,15 | 613,75 | 591,35 | 608,85 | 2,02% | 4,00 |
| 26.06.2024 | 590,25 | 597,80 | 585,95 | 596,80 | 1,43% | - |
| 25.06.2024 | 582,40 | 591,05 | 580,90 | 588,40 | 1,25% | - |
| 24.06.2024 | 591,40 | 593,90 | 579,65 | 581,15 | -1,75% | 62,00 |
| 21.06.2024 | 575,95 | 592,90 | 572,90 | 591,50 | 2,73% | - |
| 20.06.2024 | 573,80 | 576,85 | 562,85 | 575,80 | 0,89% | 12,00 |
| 19.06.2024 | 568,30 | 1.237,85 | 563,10 | 570,70 | 0,53% | - |