677,000€
0,71%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 669,60 | 679,90 | 668,10 | 673,10 | 0,13% | 329,00 |
| 05.06.2025 | 673,90 | 676,90 | 667,30 | 672,20 | 0,16% | 239,00 |
| 04.06.2025 | 674,10 | 674,10 | 667,20 | 671,10 | -0,06% | 270,00 |
| 03.06.2025 | 670,60 | 675,80 | 663,10 | 671,50 | 0,72% | 182,00 |
| 02.06.2025 | 659,40 | 667,00 | 653,10 | 666,70 | 0,35% | 568,00 |
| 30.05.2025 | 663,90 | 670,80 | 661,20 | 664,40 | 1,16% | 160,00 |
| 29.05.2025 | 681,90 | 687,10 | 656,80 | 656,80 | -1,37% | 296,00 |
| 28.05.2025 | 667,00 | 670,40 | 660,10 | 665,90 | 0,89% | 425,00 |
| 27.05.2025 | 644,90 | 661,30 | 637,00 | 660,00 | 1,76% | 1.339,00 |
| 26.05.2025 | 635,30 | 648,60 | 635,30 | 648,60 | 2,38% | 339,00 |
| 23.05.2025 | 631,10 | 647,60 | 626,00 | 633,50 | 6,92% | 916,00 |
| 22.05.2025 | 581,80 | 592,60 | 581,80 | 592,50 | 1,77% | 240,00 |
| 21.05.2025 | 588,10 | 591,90 | 582,20 | 582,20 | -1,69% | 338,00 |
| 20.05.2025 | 590,40 | 599,40 | 590,40 | 592,20 | -1,33% | 293,00 |
| 19.05.2025 | 595,20 | 600,20 | 586,20 | 600,20 | -0,30% | 236,00 |
| 16.05.2025 | 587,00 | 602,00 | 585,50 | 602,00 | 1,43% | 419,00 |
| 15.05.2025 | 582,60 | 594,00 | 578,10 | 593,50 | 1,37% | 138,00 |
| 14.05.2025 | 586,00 | 591,20 | 583,30 | 585,50 | -0,27% | 323,00 |
| 13.05.2025 | 590,70 | 600,70 | 586,50 | 587,10 | -1,21% | 275,00 |
| 12.05.2025 | 591,70 | 614,00 | 591,70 | 594,30 | 2,66% | 970,00 |
| 09.05.2025 | 581,70 | 582,20 | 578,60 | 578,90 | -1,21% | 46,00 |
| 08.05.2025 | 571,00 | 588,70 | 569,60 | 586,00 | 4,59% | 303,00 |
| 07.05.2025 | 558,40 | 561,00 | 551,30 | 560,30 | 1,21% | 92,00 |
| 06.05.2025 | 557,40 | 557,50 | 550,00 | 553,60 | -2,02% | 220,00 |
| 05.05.2025 | 551,20 | 565,80 | 549,10 | 565,00 | 0,55% | 160,00 |
| 02.05.2025 | 554,70 | 561,90 | 549,80 | 561,90 | 2,28% | 478,00 |
| 30.04.2025 | 546,80 | 550,50 | 537,70 | 549,40 | 0,38% | 153,00 |
| 29.04.2025 | 542,40 | 547,70 | 536,00 | 547,30 | 1,35% | 503,00 |
| 28.04.2025 | 543,10 | 553,50 | 538,60 | 540,00 | -0,42% | 81,00 |
| 25.04.2025 | 541,50 | 546,00 | 537,00 | 542,30 | 0,28% | 412,00 |
| 24.04.2025 | 521,30 | 541,20 | 515,80 | 540,80 | 2,76% | 1.184,00 |
| 23.04.2025 | 515,00 | 533,60 | 510,00 | 526,30 | 3,20% | 969,00 |
| 22.04.2025 | 495,20 | 510,00 | 490,45 | 510,00 | -1,89% | 1.777,00 |
| 17.04.2025 | 521,10 | 527,00 | 516,10 | 519,80 | 0,95% | 381,00 |
| 16.04.2025 | 513,50 | 521,90 | 508,90 | 514,90 | -2,18% | 742,00 |
| 15.04.2025 | 524,90 | 530,30 | 517,30 | 526,40 | 0,63% | 465,00 |
| 14.04.2025 | 521,30 | 528,20 | 515,80 | 523,10 | 0,91% | 1.051,00 |
| 11.04.2025 | 511,50 | 518,90 | 502,00 | 518,40 | 0,37% | 237,00 |
| 10.04.2025 | 541,20 | 541,90 | 503,80 | 516,50 | -4,99% | 421,00 |
| 09.04.2025 | 485,00 | 543,60 | 483,15 | 543,60 | 9,17% | 679,00 |
| 08.04.2025 | 510,20 | 522,20 | 497,95 | 497,95 | -2,34% | 1.074,00 |
| 07.04.2025 | 489,05 | 522,90 | 471,00 | 509,90 | -0,70% | 1.101,00 |
| 04.04.2025 | 533,90 | 543,90 | 513,00 | 513,50 | -5,42% | 1.185,00 |
| 03.04.2025 | 552,00 | 557,00 | 535,10 | 542,90 | -5,19% | 789,00 |
| 02.04.2025 | 565,10 | 572,60 | 556,70 | 572,60 | 0,62% | 1.005,00 |
| 01.04.2025 | 567,60 | 571,90 | 560,00 | 569,10 | 0,25% | 1.208,00 |
| 31.03.2025 | 546,80 | 567,70 | 543,30 | 567,70 | 2,79% | 702,00 |
| 28.03.2025 | 570,70 | 571,50 | 550,80 | 552,30 | -3,27% | 709,00 |
| 27.03.2025 | 570,60 | 575,80 | 568,60 | 571,00 | -0,24% | 1.004,00 |
| 26.03.2025 | 572,10 | 575,40 | 570,20 | 572,40 | -0,02% | 801,00 |
| 25.03.2025 | 564,70 | 574,90 | 564,00 | 572,50 | 0,67% | 1.298,00 |
| 24.03.2025 | 560,30 | 568,70 | 560,00 | 568,70 | 2,45% | 453,00 |
| 21.03.2025 | 552,10 | 555,10 | 545,80 | 555,10 | 0,69% | 550,00 |
| 20.03.2025 | 556,00 | 559,50 | 547,50 | 551,30 | -0,36% | 353,00 |
| 19.03.2025 | 551,50 | 556,40 | 548,20 | 553,30 | 1,60% | 299,00 |
| 18.03.2025 | 551,50 | 551,50 | 542,70 | 544,60 | -1,57% | 10.777,00 |
| 17.03.2025 | 548,10 | 554,20 | 543,80 | 553,30 | 0,58% | 413,00 |
| 14.03.2025 | 539,70 | 550,90 | 536,80 | 550,10 | 2,00% | 259,00 |
| 13.03.2025 | 541,20 | 546,30 | 521,60 | 539,30 | -1,17% | 415,00 |
| 12.03.2025 | 537,80 | 549,50 | 537,20 | 545,70 | 1,85% | 614,00 |
| 11.03.2025 | 533,00 | 540,70 | 528,30 | 535,80 | 0,51% | 509,00 |
| 10.03.2025 | 557,10 | 558,80 | 532,90 | 533,10 | -5,13% | 522,00 |
| 07.03.2025 | 559,70 | 564,50 | 550,00 | 561,90 | 0,20% | 388,00 |
| 06.03.2025 | 568,10 | 572,90 | 558,20 | 560,80 | -1,86% | 417,00 |
| 05.03.2025 | 569,40 | 573,90 | 558,00 | 571,40 | 1,31% | 592,00 |
| 04.03.2025 | 575,00 | 576,40 | 558,30 | 564,00 | -1,74% | 1.189,00 |
| 03.03.2025 | 590,10 | 594,80 | 574,00 | 574,00 | -2,38% | 615,00 |
| 28.02.2025 | 576,10 | 588,00 | 574,30 | 588,00 | 1,85% | 480,00 |
| 27.02.2025 | 597,90 | 602,10 | 577,30 | 577,30 | -3,14% | 855,00 |
| 26.02.2025 | 556,00 | 601,80 | 556,00 | 596,00 | 12,16% | 2.399,00 |
| 25.02.2025 | 542,90 | 544,00 | 526,40 | 531,40 | -2,53% | 726,00 |
| 24.02.2025 | 540,00 | 545,20 | 534,10 | 545,20 | 1,74% | 1.324,00 |
| 21.02.2025 | 553,50 | 557,90 | 535,90 | 535,90 | -2,86% | 458,00 |
| 20.02.2025 | 557,20 | 560,90 | 546,40 | 551,70 | -0,24% | 613,00 |
| 19.02.2025 | 554,20 | 559,80 | 553,00 | 553,00 | -0,40% | 294,00 |
| 18.02.2025 | 562,30 | 566,90 | 553,20 | 555,20 | -0,77% | 342,00 |
| 17.02.2025 | 563,30 | 566,20 | 557,60 | 559,50 | -0,05% | 257,00 |
| 14.02.2025 | 559,00 | 563,20 | 555,00 | 559,80 | 0,52% | 232,00 |
| 13.02.2025 | 553,60 | 563,10 | 545,00 | 556,90 | 0,13% | 1.467,00 |
| 12.02.2025 | 563,70 | 566,50 | 550,50 | 556,20 | -1,63% | 432,00 |
| 11.02.2025 | 566,20 | 570,60 | 561,10 | 565,40 | -0,60% | 500,00 |
| 10.02.2025 | 557,80 | 570,20 | 557,80 | 568,80 | 1,57% | 1.985,00 |
| 07.02.2025 | 567,20 | 574,40 | 560,00 | 560,00 | -1,04% | 289,00 |
| 06.02.2025 | 565,90 | 571,70 | 565,10 | 565,90 | 0,25% | 304,00 |
| 05.02.2025 | 575,00 | 575,00 | 557,00 | 564,50 | -0,96% | 626,00 |
| 04.02.2025 | 585,20 | 585,40 | 570,00 | 570,00 | -1,96% | 535,00 |
| 03.02.2025 | 575,30 | 586,00 | 571,40 | 581,40 | 0,48% | 836,00 |
| 31.01.2025 | 584,60 | 588,90 | 578,60 | 578,60 | 0,45% | 526,00 |
| 30.01.2025 | 570,50 | 579,60 | 568,60 | 576,00 | 1,09% | 1.130,00 |
| 29.01.2025 | 577,20 | 581,20 | 566,00 | 569,80 | -1,72% | 1.834,00 |
| 28.01.2025 | 584,60 | 588,20 | 577,20 | 579,80 | 1,10% | 376,00 |
| 27.01.2025 | 559,40 | 582,40 | 553,00 | 573,50 | 0,92% | 1.175,00 |
| 24.01.2025 | 570,10 | 572,70 | 567,40 | 568,30 | -1,17% | 221,00 |
| 23.01.2025 | 588,30 | 588,30 | 574,40 | 575,00 | -1,74% | 576,00 |
| 22.01.2025 | 590,60 | 591,00 | 581,50 | 585,20 | 0,15% | 1.096,00 |
| 21.01.2025 | 577,50 | 588,70 | 575,10 | 584,30 | 0,53% | 554,00 |
| 20.01.2025 | 583,90 | 586,00 | 578,00 | 581,20 | -0,85% | 1.695,00 |
| 17.01.2025 | 589,50 | 598,00 | 580,40 | 586,20 | -0,64% | 694,00 |
| 16.01.2025 | 604,00 | 606,80 | 589,00 | 590,00 | -2,35% | 583,00 |
| 15.01.2025 | 605,50 | 609,90 | 591,10 | 604,20 | 0,63% | 1.821,00 |