613,500€
-1,60%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 608,95 | 609,25 | 599,00 | 602,05 | -1,21% | 40,00 |
| 26.11.2024 | 607,10 | 612,75 | 600,80 | 609,40 | -1,10% | 37,00 |
| 25.11.2024 | 614,25 | 620,45 | 603,50 | 616,20 | 0,28% | 19,00 |
| 22.11.2024 | 616,55 | 643,60 | 613,10 | 614,45 | -5,18% | 16,00 |
| 21.11.2024 | 618,75 | 650,25 | 615,85 | 648,05 | 4,99% | - |
| 20.11.2024 | 609,10 | 623,20 | 605,95 | 617,25 | 1,54% | 24,00 |
| 19.11.2024 | 642,05 | 643,45 | 598,65 | 607,90 | -5,12% | 158,00 |
| 18.11.2024 | 656,60 | 657,35 | 637,95 | 640,70 | -2,03% | 12,00 |
| 15.11.2024 | 659,50 | 664,05 | 646,25 | 653,95 | -1,85% | - |
| 14.11.2024 | 667,90 | 673,90 | 657,45 | 666,25 | -0,38% | 52,00 |
| 13.11.2024 | 657,15 | 675,60 | 651,80 | 668,80 | 1,56% | 57,00 |
| 12.11.2024 | 655,70 | 664,00 | 653,95 | 658,50 | 0,60% | 28,00 |
| 11.11.2024 | 640,10 | 655,90 | 639,45 | 654,60 | 2,51% | 16,00 |
| 08.11.2024 | 625,85 | 643,15 | 622,30 | 638,55 | 2,34% | 138,00 |
| 07.11.2024 | 605,25 | 625,15 | 601,55 | 623,95 | 3,39% | 1,00 |
| 06.11.2024 | 585,95 | 622,25 | 583,20 | 603,50 | 6,58% | - |
| 05.11.2024 | 567,60 | 570,55 | 560,55 | 566,25 | -0,50% | - |
| 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 |