593,200€
3,96%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 594,05 | 599,90 | 581,90 | 593,60 | 0,72% | 16,00 |
| 23.04.2024 | 571,55 | 591,05 | 570,40 | 589,35 | 2,95% | - |
| 22.04.2024 | 571,50 | 575,90 | 564,95 | 572,45 | 0,75% | 65,00 |
| 19.04.2024 | 566,30 | 572,55 | 561,60 | 568,20 | -0,57% | 30,00 |
| 18.04.2024 | 577,00 | 579,60 | 569,60 | 571,45 | -0,56% | 40,00 |
| 17.04.2024 | 575,50 | 579,95 | 573,40 | 574,65 | -0,17% | 4,00 |
| 16.04.2024 | 575,90 | 581,95 | 571,45 | 575,65 | -0,07% | - |
| 15.04.2024 | 584,55 | 593,25 | 574,60 | 576,05 | -1,31% | 17,00 |
| 12.04.2024 | 585,85 | 588,40 | 578,20 | 583,70 | -0,24% | - |
| 11.04.2024 | 585,05 | 588,95 | 581,65 | 585,10 | 0,06% | 30,00 |
| 10.04.2024 | 593,75 | 594,90 | 583,15 | 584,75 | -1,46% | - |
| 09.04.2024 | 594,05 | 597,00 | 586,70 | 593,40 | -0,20% | - |
| 08.04.2024 | 586,50 | 596,25 | 585,80 | 594,60 | 1,33% | 17,00 |
| 05.04.2024 | 576,40 | 587,95 | 573,15 | 586,80 | 2,31% | - |
| 04.04.2024 | 576,30 | 586,55 | 572,45 | 573,55 | -0,24% | - |
| 03.04.2024 | 579,75 | 584,75 | 573,75 | 574,95 | -1,20% | 21,00 |
| 02.04.2024 | 594,90 | 596,25 | 577,70 | 581,95 | -3,45% | - |
| 28.03.2024 | 598,95 | 605,55 | 598,80 | 602,75 | 0,44% | - |
| 27.03.2024 | 591,90 | 600,25 | 591,05 | 600,10 | 1,57% | 17,00 |
| 26.03.2024 | 590,05 | 593,85 | 588,70 | 590,80 | 0,22% | - |
| 25.03.2024 | 594,35 | 594,80 | 583,40 | 589,50 | -1,04% | 8,00 |
| 22.03.2024 | 601,30 | 605,60 | 591,60 | 595,70 | -0,76% | 6,00 |
| 21.03.2024 | 587,25 | 606,85 | 587,25 | 600,25 | 2,55% | - |
| 20.03.2024 | 583,20 | 588,00 | 581,15 | 585,35 | 0,24% | 171,00 |
| 19.03.2024 | 578,60 | 584,65 | 576,20 | 583,95 | 0,71% | - |
| 18.03.2024 | 577,40 | 584,85 | 573,60 | 579,85 | 1,06% | 17,00 |
| 15.03.2024 | 597,75 | 601,00 | 570,35 | 573,75 | -4,18% | 34,00 |
| 14.03.2024 | 601,40 | 604,45 | 592,25 | 598,80 | -0,02% | 10,00 |
| 13.03.2024 | 606,15 | 607,15 | 597,55 | 598,90 | -1,22% | 32,00 |
| 12.03.2024 | 598,30 | 610,15 | 593,85 | 606,30 | 1,61% | 40,00 |
| 11.03.2024 | 595,35 | 597,95 | 584,80 | 596,70 | 0,13% | 10,00 |
| 08.03.2024 | 592,35 | 600,70 | 586,35 | 595,95 | 0,51% | 171,00 |
| 07.03.2024 | 593,85 | 602,90 | 590,80 | 592,90 | -0,62% | 30,00 |
| 06.03.2024 | 590,55 | 597,00 | 588,00 | 596,60 | 1,25% | 50,00 |
| 05.03.2024 | 613,15 | 614,40 | 582,00 | 589,25 | -4,32% | 214,00 |
| 04.03.2024 | 615,40 | 618,10 | 609,05 | 615,85 | 0,15% | 66,00 |
| 01.03.2024 | 615,40 | 616,20 | 606,95 | 614,95 | 0,36% | 30,00 |
| 29.02.2024 | 607,75 | 615,70 | 605,10 | 612,75 | 0,73% | - |
| 28.02.2024 | 617,45 | 617,70 | 606,05 | 608,30 | -1,49% | - |
| 27.02.2024 | 610,55 | 618,35 | 609,20 | 617,50 | 1,00% | 95,00 |
| 26.02.2024 | 610,05 | 615,70 | 600,70 | 611,40 | 0,34% | 17,00 |
| 23.02.2024 | 597,30 | 617,80 | 595,95 | 609,35 | 0,29% | 86,00 |
| 22.02.2024 | 595,85 | 609,20 | 595,25 | 607,60 | 2,98% | 5,00 |
| 21.02.2024 | 596,25 | 598,10 | 583,15 | 590,00 | -1,30% | 254,00 |
| 20.02.2024 | 603,65 | 608,75 | 593,15 | 597,75 | -1,30% | - |
| 19.02.2024 | 609,50 | 611,15 | 605,60 | 605,60 | -0,47% | - |
| 16.02.2024 | 618,45 | 619,40 | 604,70 | 608,45 | -1,35% | 40,00 |
| 15.02.2024 | 613,50 | 617,85 | 609,85 | 616,75 | 0,71% | 9,00 |
| 14.02.2024 | 596,45 | 613,05 | 596,05 | 612,40 | 2,69% | 9,00 |
| 13.02.2024 | 609,60 | 609,95 | 586,35 | 596,35 | -2,21% | 5,00 |
| 12.02.2024 | 608,80 | 617,40 | 605,60 | 609,85 | -0,02% | 501,00 |
| 09.02.2024 | 606,10 | 614,75 | 606,05 | 610,00 | 0,67% | 37,00 |
| 08.02.2024 | 596,45 | 607,05 | 595,35 | 605,95 | 1,50% | 18,00 |
| 07.02.2024 | 590,05 | 603,00 | 589,05 | 597,00 | 1,12% | 18,00 |
| 06.02.2024 | 597,15 | 600,85 | 586,90 | 590,40 | -0,96% | 33,00 |
| 05.02.2024 | 591,75 | 597,45 | 586,45 | 596,15 | 0,66% | 38,00 |
| 02.02.2024 | 585,00 | 595,25 | 580,25 | 592,25 | 1,73% | 18,00 |
| 01.02.2024 | 586,40 | 590,60 | 575,10 | 582,20 | -0,32% | 1,00 |
| 31.01.2024 | 593,75 | 597,75 | 576,55 | 584,05 | -2,23% | 24,00 |
| 30.01.2024 | 603,45 | 603,50 | 594,00 | 597,40 | -0,90% | 24,00 |
| 29.01.2024 | 592,05 | 603,35 | 591,95 | 602,80 | 2,00% | 95,00 |
| 26.01.2024 | 590,00 | 603,45 | 585,15 | 591,00 | -0,15% | 200,00 |
| 25.01.2024 | 584,55 | 600,75 | 583,60 | 591,90 | 1,19% | - |
| 24.01.2024 | 588,55 | 591,20 | 583,40 | 584,95 | -0,20% | 16,00 |
| 23.01.2024 | 577,80 | 590,80 | 558,50 | 586,15 | 1,15% | 14,00 |
| 22.01.2024 | 573,00 | 580,75 | 571,45 | 579,50 | 1,46% | 92,00 |
| 19.01.2024 | 563,75 | 572,85 | 561,95 | 571,15 | 1,55% | 50,00 |
| 18.01.2024 | 551,10 | 563,20 | 550,60 | 562,45 | 2,00% | 11,00 |
| 17.01.2024 | 551,80 | 557,10 | 546,80 | 551,40 | -0,71% | 11,00 |
| 16.01.2024 | 560,00 | 562,75 | 553,20 | 555,35 | -1,31% | 114,00 |
| 15.01.2024 | 559,20 | 563,85 | 558,25 | 562,70 | 0,72% | 7,00 |
| 12.01.2024 | 554,40 | 560,15 | 552,90 | 558,65 | 0,71% | 20,00 |
| 11.01.2024 | 556,20 | 562,35 | 548,75 | 554,70 | -0,07% | - |
| 10.01.2024 | 553,35 | 559,10 | 551,90 | 555,10 | 0,23% | - |
| 09.01.2024 | 544,85 | 555,25 | 540,90 | 553,80 | 1,42% | 2,00 |
| 08.01.2024 | 537,35 | 547,60 | 536,75 | 546,05 | 1,41% | 366,00 |
| 05.01.2024 | 535,85 | 540,45 | 535,35 | 538,45 | 0,43% | - |
| 04.01.2024 | 543,50 | 543,50 | 535,30 | 536,15 | -0,92% | 66,00 |
| 03.01.2024 | 550,65 | 551,25 | 539,70 | 541,15 | -1,95% | - |
| 02.01.2024 | 566,55 | 568,50 | 547,55 | 551,90 | -2,80% | 13,00 |
| 29.12.2023 | 567,85 | 568,40 | 565,95 | 567,80 | 0,02% | - |
| 28.12.2023 | 567,40 | 570,55 | 565,30 | 567,70 | 0,11% | 15,00 |
| 27.12.2023 | 566,55 | 567,10 | 563,00 | 567,10 | 0,05% | 421,00 |
| 22.12.2023 | 563,60 | 567,70 | 560,20 | 566,80 | 0,40% | - |
| 21.12.2023 | 564,95 | 567,50 | 562,45 | 564,55 | 0,23% | 80,00 |
| 20.12.2023 | 567,35 | 572,55 | 562,40 | 563,25 | -0,52% | - |
| 19.12.2023 | 565,50 | 566,90 | 556,05 | 566,20 | -0,19% | 18,00 |
| 18.12.2023 | 558,35 | 568,25 | 553,10 | 567,30 | 1,56% | 6,00 |
| 15.12.2023 | 547,70 | 560,90 | 547,65 | 558,60 | 2,13% | 20,00 |
| 14.12.2023 | 561,95 | 565,05 | 542,70 | 546,95 | -2,44% | 5,00 |
| 13.12.2023 | 551,40 | 560,65 | 550,15 | 560,65 | 1,86% | 13,00 |
| 12.12.2023 | 545,30 | 551,10 | 542,20 | 550,40 | 0,99% | 12,00 |
| 11.12.2023 | 532,50 | 547,90 | 532,10 | 545,00 | 2,24% | - |
| 08.12.2023 | 529,05 | 534,15 | 525,90 | 533,05 | 0,94% | 3,00 |
| 07.12.2023 | 525,50 | 530,25 | 523,75 | 528,10 | 0,34% | 100,00 |
| 06.12.2023 | 531,60 | 535,75 | 525,00 | 526,30 | -0,67% | 42,00 |
| 05.12.2023 | 523,90 | 530,15 | 521,05 | 529,85 | 0,61% | 12,00 |
| 04.12.2023 | 526,25 | 527,80 | 518,55 | 526,65 | -0,24% | 2,00 |
| 01.12.2023 | 523,25 | 529,70 | 520,45 | 527,90 | 0,51% | 1,00 |
| 30.11.2023 | 527,10 | 535,35 | 518,80 | 525,20 | -0,22% | - |