540,600€
-2,01%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 607,40 | 609,00 | 600,20 | 601,90 | -1,20% | 299,00 |
| 26.11.2024 | 606,00 | 612,00 | 601,20 | 609,20 | 0,49% | 456,00 |
| 25.11.2024 | 615,80 | 620,70 | 606,20 | 606,20 | -1,54% | 410,00 |
| 22.11.2024 | 615,30 | 639,40 | 611,10 | 615,70 | -5,06% | 894,00 |
| 21.11.2024 | 617,40 | 649,10 | 613,70 | 648,50 | 5,38% | 498,00 |
| 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 |