593,050€
-0,19%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 592,75 | 593,05 | 592,30 | 593,05 | -0,19% | - |
| 24.04.2024 | 589,20 | 599,80 | 582,15 | 594,15 | 0,66% | - |
| 23.04.2024 | 572,90 | 591,10 | 569,85 | 590,25 | 3,20% | - |
| 22.04.2024 | 567,35 | 575,95 | 562,65 | 571,95 | 0,61% | 8,00 |
| 19.04.2024 | 571,30 | 572,60 | 561,65 | 568,50 | -0,53% | 10,00 |
| 18.04.2024 | 574,20 | 579,15 | 569,60 | 571,55 | -0,66% | 5,00 |
| 17.04.2024 | 575,40 | 580,55 | 573,25 | 575,35 | 0,02% | - |
| 16.04.2024 | 576,10 | 581,85 | 571,10 | 575,25 | -0,16% | 9,00 |
| 15.04.2024 | 579,25 | 593,20 | 574,60 | 576,20 | -1,24% | 7,00 |
| 12.04.2024 | 584,40 | 588,70 | 579,20 | 583,45 | -0,37% | 10,00 |
| 11.04.2024 | 584,00 | 588,95 | 581,70 | 585,60 | 0,14% | - |
| 10.04.2024 | 593,95 | 597,65 | 583,10 | 584,80 | -1,54% | 9,00 |
| 09.04.2024 | 594,25 | 596,95 | 586,70 | 593,95 | -0,08% | - |
| 08.04.2024 | 586,80 | 596,20 | 586,00 | 594,45 | 1,32% | 12,00 |
| 05.04.2024 | 573,70 | 588,00 | 573,45 | 586,70 | 2,23% | - |
| 04.04.2024 | 575,15 | 586,55 | 571,10 | 573,90 | -0,30% | - |
| 03.04.2024 | 582,15 | 584,75 | 573,75 | 575,65 | -1,27% | 5,00 |
| 02.04.2024 | 603,40 | 603,40 | 577,70 | 583,05 | -3,52% | 28,00 |
| 28.03.2024 | 599,30 | 605,85 | 598,30 | 604,35 | 0,83% | 8,00 |
| 27.03.2024 | 590,90 | 600,25 | 584,25 | 599,40 | 1,52% | 6,00 |
| 26.03.2024 | 589,75 | 593,90 | 589,00 | 590,40 | 0,12% | 3,00 |
| 25.03.2024 | 592,55 | 595,20 | 583,50 | 589,70 | -0,36% | 19,00 |
| 22.03.2024 | 600,90 | 606,10 | 591,60 | 591,85 | -1,58% | 4,00 |
| 21.03.2024 | 585,80 | 606,85 | 585,80 | 601,35 | 2,52% | 31,00 |
| 20.03.2024 | 584,00 | 588,00 | 581,60 | 586,55 | 0,47% | 1,00 |
| 19.03.2024 | 579,75 | 584,65 | 575,40 | 583,80 | 0,81% | 1,00 |
| 18.03.2024 | 573,60 | 584,85 | 573,60 | 579,10 | 1,10% | 36,00 |
| 15.03.2024 | 596,60 | 599,80 | 570,35 | 572,80 | -4,01% | - |
| 14.03.2024 | 599,70 | 604,05 | 592,45 | 596,75 | -0,56% | - |
| 13.03.2024 | 604,55 | 607,15 | 597,55 | 600,10 | -1,03% | 184,00 |
| 12.03.2024 | 596,80 | 610,15 | 593,85 | 606,35 | 1,85% | 20,00 |
| 11.03.2024 | 595,60 | 597,95 | 584,80 | 595,35 | -0,52% | 2,00 |
| 08.03.2024 | 592,65 | 600,70 | 586,35 | 598,45 | 0,93% | - |
| 07.03.2024 | 596,65 | 602,55 | 590,80 | 592,95 | -0,55% | 8,00 |
| 06.03.2024 | 589,05 | 599,45 | 584,40 | 596,25 | 1,34% | 14,00 |
| 05.03.2024 | 615,05 | 616,30 | 582,00 | 588,35 | -4,46% | 23,00 |
| 04.03.2024 | 616,45 | 618,10 | 609,25 | 615,80 | 0,12% | 5,00 |
| 01.03.2024 | 612,30 | 616,00 | 607,05 | 615,05 | 0,15% | - |
| 29.02.2024 | 607,75 | 616,10 | 605,05 | 614,15 | 1,42% | 2,00 |
| 28.02.2024 | 617,25 | 618,65 | 605,15 | 605,55 | -1,60% | 4,00 |
| 27.02.2024 | 609,15 | 618,40 | 607,95 | 615,40 | 0,62% | 2,00 |
| 26.02.2024 | 607,90 | 615,70 | 600,75 | 611,60 | 0,69% | 51,00 |
| 23.02.2024 | 600,10 | 617,55 | 595,55 | 607,40 | 1,30% | 20,00 |
| 22.02.2024 | 591,50 | 609,20 | 585,90 | 599,60 | 1,66% | 248,00 |
| 21.02.2024 | 597,60 | 598,65 | 583,10 | 589,80 | -1,20% | 22,00 |
| 20.02.2024 | 605,65 | 608,85 | 593,15 | 596,95 | -1,44% | 26,00 |
| 19.02.2024 | 607,85 | 610,95 | 605,60 | 605,65 | -0,36% | 57,00 |
| 16.02.2024 | 617,35 | 619,75 | 604,85 | 607,85 | -1,59% | 30,00 |
| 15.02.2024 | 613,40 | 619,35 | 609,50 | 617,65 | 0,84% | 6,00 |
| 14.02.2024 | 596,20 | 614,65 | 595,75 | 612,50 | 2,53% | 18,00 |
| 13.02.2024 | 609,90 | 610,25 | 586,40 | 597,40 | -1,98% | 17,00 |
| 12.02.2024 | 612,50 | 620,75 | 605,65 | 609,45 | -0,13% | 17,00 |
| 09.02.2024 | 606,65 | 614,75 | 606,05 | 610,25 | 0,81% | 2,00 |
| 08.02.2024 | 594,95 | 607,05 | 592,80 | 605,35 | 1,70% | - |
| 07.02.2024 | 587,60 | 603,05 | 586,50 | 595,25 | 0,81% | 6,00 |
| 06.02.2024 | 591,95 | 600,65 | 586,90 | 590,45 | -1,25% | 22,00 |
| 05.02.2024 | 591,95 | 597,95 | 586,45 | 597,90 | 1,25% | 11,00 |
| 02.02.2024 | 582,80 | 595,25 | 580,50 | 590,50 | 1,50% | - |
| 01.02.2024 | 587,00 | 591,25 | 575,15 | 581,75 | -0,47% | 21,00 |
| 31.01.2024 | 598,10 | 598,10 | 576,50 | 584,50 | -2,17% | 18,00 |
| 30.01.2024 | 603,30 | 605,25 | 595,40 | 597,45 | -0,85% | 50,00 |
| 29.01.2024 | 589,60 | 603,95 | 589,60 | 602,55 | 2,17% | 14,00 |
| 26.01.2024 | 591,85 | 602,40 | 585,15 | 589,75 | -0,35% | 5,00 |
| 25.01.2024 | 583,45 | 596,65 | 583,45 | 591,85 | 1,27% | 82,00 |
| 24.01.2024 | 586,10 | 591,20 | 582,05 | 584,40 | 0,05% | 50,00 |
| 23.01.2024 | 577,15 | 586,65 | 575,40 | 584,10 | 0,96% | 6,00 |
| 22.01.2024 | 571,40 | 580,90 | 570,75 | 578,55 | 0,94% | 55,00 |
| 19.01.2024 | 563,00 | 573,20 | 561,95 | 573,15 | 1,93% | 10,00 |
| 18.01.2024 | 551,60 | 563,20 | 550,55 | 562,30 | 1,95% | 4,00 |
| 17.01.2024 | 555,85 | 556,05 | 546,85 | 551,55 | -0,68% | 4,00 |
| 16.01.2024 | 562,70 | 562,75 | 553,20 | 555,35 | -1,31% | 21,00 |
| 15.01.2024 | 557,60 | 564,40 | 557,60 | 562,70 | 0,71% | 24,00 |
| 12.01.2024 | 554,75 | 560,80 | 550,55 | 558,75 | 0,68% | - |
| 11.01.2024 | 555,25 | 562,30 | 548,75 | 554,95 | 0,00% | 20,00 |
| 10.01.2024 | 552,60 | 559,10 | 550,45 | 554,95 | 0,43% | 3,00 |
| 09.01.2024 | 546,15 | 555,25 | 540,35 | 552,55 | 1,13% | - |
| 08.01.2024 | 538,50 | 548,80 | 533,40 | 546,40 | 1,43% | 3,00 |
| 05.01.2024 | 536,20 | 540,40 | 535,25 | 538,70 | 0,53% | - |
| 04.01.2024 | 541,00 | 543,25 | 535,15 | 535,85 | -0,70% | - |
| 03.01.2024 | 551,95 | 552,40 | 539,25 | 539,65 | -2,26% | 1,00 |
| 02.01.2024 | 566,80 | 568,90 | 547,55 | 552,10 | -2,58% | 17,00 |
| 29.12.2023 | 566,80 | 569,15 | 565,75 | 566,75 | -0,03% | - |
| 28.12.2023 | 567,25 | 570,55 | 565,10 | 566,90 | 0,17% | 7,00 |
| 27.12.2023 | 566,45 | 566,90 | 562,90 | 565,95 | -0,10% | 5,00 |
| 22.12.2023 | 563,95 | 567,70 | 560,20 | 566,50 | 0,34% | 35,00 |
| 21.12.2023 | 562,70 | 567,40 | 562,30 | 564,60 | 0,16% | 32,00 |
| 20.12.2023 | 564,70 | 572,55 | 561,80 | 563,70 | -0,45% | 8,00 |
| 19.12.2023 | 565,05 | 567,00 | 560,65 | 566,25 | 0,08% | 21,00 |
| 18.12.2023 | 559,50 | 568,25 | 557,05 | 565,80 | 1,23% | 173,00 |
| 15.12.2023 | 546,25 | 562,30 | 546,25 | 558,90 | 2,32% | 10,00 |
| 14.12.2023 | 561,15 | 565,05 | 542,75 | 546,25 | -2,47% | 118,00 |
| 13.12.2023 | 551,10 | 563,40 | 550,10 | 560,10 | 1,34% | 23,00 |
| 12.12.2023 | 545,80 | 552,70 | 542,20 | 552,70 | 1,40% | - |
| 11.12.2023 | 533,15 | 547,90 | 532,00 | 545,05 | 2,21% | 1,00 |
| 08.12.2023 | 528,70 | 534,15 | 525,60 | 533,25 | 0,77% | 5,00 |
| 07.12.2023 | 525,70 | 530,35 | 523,70 | 529,15 | 0,88% | 114,00 |
| 06.12.2023 | 529,50 | 535,75 | 524,40 | 524,55 | -1,11% | 10,00 |
| 05.12.2023 | 525,60 | 530,45 | 521,05 | 530,45 | 0,65% | - |
| 04.12.2023 | 528,85 | 534,05 | 518,45 | 527,00 | -0,39% | 35,00 |
| 01.12.2023 | 522,60 | 529,75 | 520,45 | 529,05 | 0,75% | 12,00 |