614,450€
-4,54%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 615,30 | 639,40 | 611,10 | 615,70 | -4,34% | 894,00 |
| 21.11.2024 | 619,35 | 645,00 | 615,85 | 643,65 | 4,59% | - |
| 20.11.2024 | 608,00 | 620,00 | 607,00 | 615,40 | 1,15% | 452,00 |
| 19.11.2024 | 641,50 | 641,90 | 601,10 | 608,40 | -4,76% | 791,00 |
| 18.11.2024 | 654,60 | 656,60 | 638,80 | 638,80 | -1,42% | 547,00 |
| 15.11.2024 | 658,90 | 660,60 | 645,70 | 648,00 | -2,85% | 473,00 |
| 14.11.2024 | 670,50 | 673,30 | 656,80 | 667,00 | -0,34% | 606,00 |
| 13.11.2024 | 658,00 | 674,90 | 652,00 | 669,30 | 1,56% | 592,00 |
| 12.11.2024 | 657,10 | 664,00 | 652,00 | 659,00 | 0,47% | 667,00 |
| 11.11.2024 | 638,50 | 655,90 | 638,50 | 655,90 | 2,47% | 461,00 |
| 08.11.2024 | 624,30 | 640,50 | 620,00 | 640,10 | 2,43% | 540,00 |
| 07.11.2024 | 603,80 | 624,90 | 602,30 | 624,90 | 3,61% | 400,00 |
| 06.11.2024 | 583,50 | 620,40 | 581,50 | 603,10 | 6,86% | 807,00 |
| 05.11.2024 | 568,20 | 571,10 | 561,90 | 564,40 | -1,10% | 484,00 |
| 04.11.2024 | 572,20 | 573,20 | 566,00 | 570,70 | -0,19% | 188,00 |
| 01.11.2024 | 562,70 | 575,20 | 560,00 | 571,80 | 1,74% | 316,00 |
| 31.10.2024 | 565,70 | 569,60 | 561,30 | 562,00 | -1,42% | 578,00 |
| 30.10.2024 | 575,90 | 580,30 | 570,10 | 570,10 | -1,14% | 325,00 |
| 29.10.2024 | 567,10 | 577,40 | 563,90 | 576,70 | 2,14% | 355,00 |
| 28.10.2024 | 566,50 | 568,90 | 562,50 | 564,60 | -0,02% | 1.014,00 |
| 25.10.2024 | 560,70 | 568,00 | 558,60 | 564,70 | 1,36% | 436,00 |
| 24.10.2024 | 559,70 | 564,20 | 557,10 | 557,10 | 0,04% | 560,00 |
| 23.10.2024 | 566,00 | 566,00 | 556,50 | 556,90 | -1,52% | 223,00 |
| 22.10.2024 | 567,10 | 567,10 | 560,70 | 565,50 | -0,02% | 196,00 |
| 21.10.2024 | 564,90 | 567,20 | 559,40 | 565,60 | 0,12% | 245,00 |
| 18.10.2024 | 563,80 | 566,20 | 559,30 | 564,90 | 0,39% | 545,00 |
| 17.10.2024 | 562,50 | 569,30 | 560,90 | 562,70 | 0,14% | 522,00 |
| 16.10.2024 | 567,20 | 570,70 | 560,00 | 561,90 | -1,13% | 433,00 |
| 15.10.2024 | 565,00 | 570,30 | 563,30 | 568,30 | 0,35% | 231,00 |
| 14.10.2024 | 563,60 | 569,90 | 563,50 | 566,30 | 0,23% | 569,00 |
| 11.10.2024 | 562,90 | 567,90 | 562,30 | 565,00 | -0,37% | 159,00 |
| 10.10.2024 | 568,10 | 569,30 | 562,20 | 567,10 | 0,35% | 736,00 |
| 09.10.2024 | 558,30 | 565,10 | 556,40 | 565,10 | 1,35% | 123,00 |
| 08.10.2024 | 546,80 | 560,30 | 545,10 | 557,60 | 1,71% | 404,00 |
| 07.10.2024 | 554,70 | 557,00 | 548,20 | 548,20 | -1,33% | 320,00 |
| 04.10.2024 | 547,40 | 559,40 | 546,70 | 555,60 | 2,19% | 241,00 |
| 03.10.2024 | 547,60 | 549,10 | 543,70 | 543,70 | -1,11% | 134,00 |
| 02.10.2024 | 544,00 | 552,70 | 543,10 | 549,80 | 0,02% | 143,00 |
| 01.10.2024 | 557,40 | 561,80 | 546,00 | 549,70 | -1,01% | 263,00 |
| 30.09.2024 | 554,40 | 559,20 | 551,20 | 555,30 | 0,29% | 433,00 |
| 27.09.2024 | 568,00 | 572,70 | 553,70 | 553,70 | -3,17% | 224,00 |
| 26.09.2024 | 574,80 | 578,60 | 568,30 | 571,80 | 0,32% | 296,00 |
| 25.09.2024 | 566,50 | 572,90 | 565,90 | 570,00 | -0,09% | 139,00 |
| 24.09.2024 | 577,00 | 580,00 | 570,50 | 570,50 | -1,28% | 474,00 |
| 23.09.2024 | 578,60 | 584,30 | 576,50 | 577,90 | -0,02% | 174,00 |
| 20.09.2024 | 586,20 | 586,30 | 572,00 | 578,00 | -1,50% | 243,00 |
| 19.09.2024 | 576,20 | 590,50 | 575,80 | 586,80 | 2,43% | 242,00 |
| 18.09.2024 | 578,40 | 581,80 | 571,30 | 572,90 | -1,55% | 120,00 |
| 17.09.2024 | 582,70 | 585,00 | 579,60 | 581,90 | 0,19% | 302,00 |
| 16.09.2024 | 591,30 | 592,60 | 579,30 | 580,80 | -2,16% | 256,00 |
| 13.09.2024 | 584,30 | 595,00 | 579,90 | 593,60 | 1,99% | 341,00 |
| 12.09.2024 | 585,00 | 586,50 | 576,00 | 582,00 | 0,09% | 815,00 |
| 11.09.2024 | 569,80 | 581,50 | 558,20 | 581,50 | 2,34% | 577,00 |
| 10.09.2024 | 566,80 | 572,10 | 563,50 | 568,20 | 1,18% | 844,00 |
| 09.09.2024 | 559,70 | 568,10 | 557,80 | 561,60 | 1,19% | 283,00 |
| 06.09.2024 | 555,00 | 564,50 | 552,60 | 555,00 | -0,13% | 306,00 |
| 05.09.2024 | 560,30 | 562,30 | 553,00 | 555,70 | -1,59% | 247,00 |
| 04.09.2024 | 562,70 | 564,70 | 559,50 | 564,70 | -0,72% | 303,00 |
| 03.09.2024 | 570,10 | 577,00 | 566,70 | 568,80 | -0,96% | 246,00 |
| 02.09.2024 | 572,50 | 574,70 | 565,80 | 574,30 | 0,93% | 253,00 |
| 30.08.2024 | 565,90 | 569,00 | 560,00 | 569,00 | 1,30% | 258,00 |
| 29.08.2024 | 555,50 | 569,10 | 553,20 | 561,70 | 1,04% | 413,00 |
| 28.08.2024 | 562,80 | 564,60 | 555,30 | 555,90 | -0,66% | 370,00 |
| 27.08.2024 | 551,60 | 559,60 | 547,10 | 559,60 | 1,03% | 698,00 |
| 26.08.2024 | 561,00 | 562,00 | 550,90 | 553,90 | -0,29% | 1.431,00 |
| 23.08.2024 | 595,70 | 600,00 | 546,00 | 555,50 | -7,17% | 1.222,00 |
| 22.08.2024 | 602,80 | 606,70 | 598,10 | 598,40 | 0,27% | 304,00 |
| 21.08.2024 | 602,10 | 604,40 | 596,80 | 596,80 | -0,53% | 78,00 |
| 20.08.2024 | 600,00 | 601,90 | 597,10 | 600,00 | 0,77% | 223,00 |
| 19.08.2024 | 589,60 | 598,50 | 589,20 | 595,40 | -0,15% | 121,00 |
| 16.08.2024 | 594,80 | 597,00 | 589,90 | 596,30 | 0,78% | 265,00 |
| 15.08.2024 | 578,50 | 593,20 | 577,00 | 591,70 | 2,51% | 185,00 |
| 14.08.2024 | 585,10 | 585,10 | 565,00 | 577,20 | -1,48% | 374,00 |
| 13.08.2024 | 574,00 | 590,20 | 574,00 | 585,90 | 1,74% | 340,00 |
| 12.08.2024 | 577,00 | 580,90 | 575,90 | 575,90 | -0,17% | 236,00 |
| 09.08.2024 | 574,40 | 579,40 | 570,00 | 576,90 | 0,42% | 463,00 |
| 08.08.2024 | 559,60 | 574,50 | 553,60 | 574,50 | 2,41% | 175,00 |
| 07.08.2024 | 564,90 | 576,60 | 561,00 | 561,00 | -0,53% | 508,00 |
| 06.08.2024 | 562,00 | 568,70 | 553,20 | 564,00 | 2,79% | 261,00 |
| 05.08.2024 | 543,00 | 557,60 | 500,00 | 548,70 | -3,74% | 1.515,00 |
| 02.08.2024 | 577,80 | 583,60 | 561,10 | 570,00 | -2,73% | 366,00 |
| 01.08.2024 | 600,90 | 609,40 | 586,00 | 586,00 | -1,83% | 367,00 |
| 31.07.2024 | 594,40 | 608,20 | 590,70 | 596,90 | 2,03% | 453,00 |
| 30.07.2024 | 586,70 | 597,70 | 585,00 | 585,00 | -0,90% | 231,00 |
| 29.07.2024 | 588,80 | 590,80 | 585,10 | 590,30 | 1,23% | 246,00 |
| 26.07.2024 | 582,30 | 591,60 | 579,90 | 583,10 | -0,22% | 219,00 |
| 25.07.2024 | 574,50 | 590,00 | 566,40 | 584,40 | 1,76% | 1.167,00 |
| 24.07.2024 | 584,30 | 585,00 | 571,50 | 574,30 | -2,51% | 474,00 |
| 23.07.2024 | 588,50 | 600,00 | 586,30 | 589,10 | -0,32% | 653,00 |
| 22.07.2024 | 588,40 | 593,00 | 586,50 | 591,00 | 0,72% | 131,00 |
| 19.07.2024 | 585,70 | 589,00 | 579,00 | 586,80 | 0,67% | 461,00 |
| 18.07.2024 | 608,20 | 610,90 | 580,40 | 582,90 | -3,38% | 662,00 |
| 17.07.2024 | 610,10 | 610,10 | 600,50 | 603,30 | -1,36% | 346,00 |
| 16.07.2024 | 605,70 | 611,60 | 602,40 | 611,60 | 1,34% | 379,00 |
| 15.07.2024 | 588,00 | 604,10 | 588,00 | 603,50 | 2,34% | 401,00 |
| 12.07.2024 | 577,70 | 590,20 | 576,30 | 589,70 | 1,88% | 296,00 |
| 11.07.2024 | 582,00 | 586,40 | 578,80 | 578,80 | -0,64% | 629,00 |
| 10.07.2024 | 602,80 | 605,50 | 575,10 | 582,50 | -2,98% | 481,00 |
| 09.07.2024 | 612,00 | 612,90 | 600,40 | 600,40 | -1,10% | 316,00 |
| 08.07.2024 | 615,00 | 618,50 | 605,70 | 607,10 | -1,67% | 484,00 |