541,000€
0,04%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 545,75 | 546,20 | 536,15 | 540,65 | -0,03% | - |
| 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 |
| 14.01.2025 | 599,10 | 606,60 | 597,00 | 600,40 | -0,03% | 144,00 |
| 13.01.2025 | 605,40 | 610,70 | 600,20 | 600,60 | -1,02% | 508,00 |
| 10.01.2025 | 603,10 | 614,20 | 602,10 | 606,80 | -0,18% | 530,00 |
| 09.01.2025 | 606,00 | 608,10 | 604,00 | 607,90 | 0,05% | 141,00 |
| 08.01.2025 | 595,30 | 607,60 | 594,90 | 607,60 | 2,48% | 456,00 |
| 07.01.2025 | 598,00 | 603,70 | 592,70 | 592,90 | -1,84% | 573,00 |
| 06.01.2025 | 610,50 | 613,90 | 603,00 | 604,00 | -0,95% | 464,00 |
| 03.01.2025 | 606,70 | 610,40 | 605,10 | 609,80 | 0,36% | 116,00 |
| 02.01.2025 | 606,70 | 617,40 | 605,00 | 607,60 | 0,41% | 504,00 |
| 30.12.2024 | 609,30 | 613,20 | 605,10 | 605,10 | -1,01% | 170,00 |
| 27.12.2024 | 618,50 | 618,90 | 606,00 | 611,30 | -0,37% | 199,00 |
| 23.12.2024 | 619,30 | 624,40 | 610,20 | 613,60 | -0,71% | 685,00 |
| 20.12.2024 | 612,10 | 623,00 | 604,00 | 618,00 | 0,52% | 4.980,00 |
| 19.12.2024 | 624,20 | 631,80 | 614,60 | 614,80 | -2,41% | 1.181,00 |
| 18.12.2024 | 645,30 | 648,50 | 630,00 | 630,00 | -2,48% | 175,00 |
| 17.12.2024 | 640,00 | 647,20 | 634,60 | 646,00 | 0,94% | 251,00 |
| 16.12.2024 | 621,20 | 640,00 | 621,20 | 640,00 | 2,38% | 457,00 |
| 13.12.2024 | 643,60 | 644,30 | 624,20 | 625,10 | -2,18% | 524,00 |
| 12.12.2024 | 635,30 | 639,80 | 634,00 | 639,00 | 0,00% | 217,00 |
| 11.12.2024 | 615,00 | 639,00 | 614,70 | 639,00 | 4,12% | 306,00 |
| 10.12.2024 | 616,30 | 627,60 | 612,40 | 613,70 | 0,23% | 324,00 |
| 09.12.2024 | 614,30 | 616,00 | 608,30 | 612,30 | -0,39% | 249,00 |
| 06.12.2024 | 612,20 | 618,80 | 611,20 | 614,70 | 0,15% | 209,00 |
| 05.12.2024 | 619,80 | 623,90 | 610,30 | 613,80 | -1,22% | 279,00 |
| 04.12.2024 | 605,70 | 625,30 | 604,30 | 621,40 | 2,98% | 398,00 |
| 03.12.2024 | 602,80 | 604,70 | 594,50 | 603,40 | -0,08% | 253,00 |
| 02.12.2024 | 607,70 | 614,70 | 603,00 | 603,90 | -0,21% | 356,00 |
| 29.11.2024 | 604,00 | 610,50 | 602,00 | 605,20 | 0,53% | 380,00 |
| 28.11.2024 | 605,70 | 606,90 | 602,00 | 602,00 | 0,02% | 220,00 |