Deutsche Märkte geschlossen

Intuit Inc (ITU.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
411,00+6,10 (+1,51%)
Ab 07:03PM CEST. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022404,50418,60404,50411,00411,008
23. Sept. 2022401,00404,90399,25404,90404,9040
22. Sept. 2022412,60412,60412,60412,60412,60-
21. Sept. 2022418,45423,70418,45423,70423,70-
20. Sept. 2022421,35421,35416,75416,75416,7520
19. Sept. 2022418,45418,45418,45418,45418,45-
16. Sept. 2022417,40421,80417,40421,80421,8010
15. Sept. 2022436,70436,70421,55421,55421,5535
14. Sept. 2022428,05435,00428,05435,00435,0035
13. Sept. 2022448,25448,60431,45431,45431,4523
12. Sept. 2022444,80450,90444,10447,50447,5025
09. Sept. 2022436,25446,65436,25446,65446,6521
08. Sept. 2022434,20435,70433,90435,70435,7029
07. Sept. 2022420,65435,00420,65435,00435,008
06. Sept. 2022421,95424,80421,95424,80424,80-
05. Sept. 2022423,55423,55421,40422,20422,207
02. Sept. 2022424,80431,65424,80430,55430,5518
01. Sept. 2022423,85429,80422,00422,00422,00179
31. Aug. 2022433,25433,25433,25433,25433,25-
30. Aug. 2022436,05438,35429,55430,95430,9559
29. Aug. 2022442,65442,65442,65442,65442,65-
26. Aug. 2022464,65466,60449,25449,25449,2528
25. Aug. 2022465,85469,90465,85469,90469,9010
24. Aug. 2022475,00482,10469,10469,10469,10150
23. Aug. 2022449,85452,35449,85450,75450,7523
22. Aug. 2022458,50458,50458,50458,50458,50-
19. Aug. 2022471,95471,95460,35460,35460,3529
18. Aug. 2022467,55473,15467,25473,15473,1570
17. Aug. 2022477,75477,75469,30469,30469,30382
16. Aug. 2022478,60481,40473,85473,85473,8534
15. Aug. 2022471,90482,70471,90482,70482,7018
12. Aug. 2022463,30474,55463,30474,55474,55107
11. Aug. 2022463,95466,05463,95466,05466,0528
10. Aug. 2022449,60449,60449,60449,60449,60-
09. Aug. 2022455,80458,50451,00451,00451,0027
08. Aug. 2022459,35464,40456,45456,45456,45129
05. Aug. 2022454,40454,40453,45453,45453,453
04. Aug. 2022455,90459,75449,80454,80454,80106
03. Aug. 2022438,15454,00438,15454,00454,0020
02. Aug. 2022433,55438,10433,55438,10438,104
01. Aug. 2022446,80446,80439,75439,75439,7510
29. Juli 2022440,05447,00438,70447,00447,006
28. Juli 2022421,25435,90421,25435,90435,906
27. Juli 2022411,05421,45411,05421,45421,4543
26. Juli 2022414,20419,30408,40408,40408,4028
25. Juli 2022424,20424,20414,10414,10414,107
22. Juli 2022421,05427,50421,05427,20427,2020
21. Juli 2022409,75424,80409,75424,80424,801
20. Juli 2022394,35399,80394,35399,80399,807
19. Juli 2022381,65381,65381,65381,65381,65-
18. Juli 2022391,05394,70382,10382,10382,1012
15. Juli 2022378,25389,40378,25389,40389,40-
14. Juli 2022379,85381,05377,50380,50380,50-
13. Juli 2022383,35383,35379,20379,20379,2043
12. Juli 2022396,45402,95396,45402,95402,957
11. Juli 2022394,45400,85394,45394,85394,8555
08. Juli 2022400,00400,00398,30398,30398,30-
08. Juli 20220.68 Dividende
07. Juli 2022396,10401,00396,10401,00400,3248
06. Juli 2022386,60393,50386,60393,50392,83-
05. Juli 2022372,10382,20372,10382,20381,55-
04. Juli 2022369,15369,15368,75368,75368,1223
01. Juli 2022363,35371,05363,35371,05370,4250
30. Juni 2022367,90367,90367,90367,90367,28-
29. Juni 2022366,55366,55366,55366,55365,93-
28. Juni 2022381,40384,55381,40384,55383,903
27. Juni 2022394,40394,40385,60385,60384,955
24. Juni 2022381,80390,90381,80390,90390,24-
23. Juni 2022358,45365,20358,45365,20364,5820
22. Juni 2022353,40353,40353,40353,40352,80-
21. Juni 2022354,10354,10354,10354,10353,50-
20. Juni 2022352,65352,65352,65352,65352,05-
17. Juni 2022342,05342,05342,05342,05341,47-
16. Juni 2022360,30360,30336,95336,95336,387
15. Juni 2022348,40360,55348,40360,55359,945
14. Juni 2022353,20353,20353,20353,20352,60-
13. Juni 2022352,70352,70352,70352,70352,105
10. Juni 2022376,50376,50376,50376,50375,86-
09. Juni 2022384,25384,80381,35381,35380,70-
08. Juni 2022387,10387,10384,25385,40384,75-
07. Juni 2022380,00384,30378,10384,30383,6526
06. Juni 2022382,10387,10382,10387,10386,44-
03. Juni 2022395,20395,20383,00383,00382,356
02. Juni 2022381,80388,60381,80388,60387,945
01. Juni 2022385,45385,45385,45385,45384,80-
31. Mai 2022392,80392,80392,80392,80392,13-
30. Mai 2022398,20402,85396,25396,25395,5845
27. Mai 2022374,75392,35374,75392,35391,685
26. Mai 2022361,40361,40361,40361,40360,79-
25. Mai 2022348,45348,45347,40347,40346,8111
24. Mai 2022341,15341,15333,30333,30332,731
23. Mai 2022348,45348,45341,85341,85341,27-
20. Mai 2022346,85348,40346,85348,40347,81-
19. Mai 2022336,75336,75336,75336,75336,18-
18. Mai 2022351,05352,20349,80352,20351,607
17. Mai 2022345,10350,10341,20341,20340,6237
16. Mai 2022356,10356,10346,35346,35345,769
13. Mai 2022343,75357,00343,75357,00356,393
12. Mai 2022336,45336,45330,10330,10329,5458
11. Mai 2022352,70352,70352,70352,70352,10-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...