Deutsche Märkte öffnen in 5 Stunden 21 Minuten

Intuit Inc. (ITU.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
386,55-9,25 (-2,34%)
Börsenschluss: 09:59PM CET
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2022------
02. Dez. 2022393,05393,05383,40386,55386,5547
01. Dez. 2022388,25395,80387,50395,80395,8053
30. Nov. 2022361,10390,65361,10390,65390,653
29. Nov. 2022373,00373,00372,00372,00372,0015
28. Nov. 2022376,95376,95373,75373,75373,7515
25. Nov. 2022380,80380,80376,90376,90376,90-
24. Nov. 2022378,15382,50378,15380,65380,651
23. Nov. 2022378,30384,20377,80378,40378,4011
22. Nov. 2022365,10381,40365,10381,40381,4026
21. Nov. 2022366,05366,15364,90364,90364,9039
18. Nov. 2022366,75366,75362,80362,80362,8010
17. Nov. 2022378,80378,80378,80378,80378,80-
16. Nov. 2022391,00391,00380,15383,35383,3511
15. Nov. 2022385,80397,80384,25397,80397,8014
14. Nov. 2022391,55391,55391,55391,55391,55-
11. Nov. 2022396,30398,35396,30398,35398,3510
10. Nov. 2022367,90393,95367,90390,00390,0097
09. Nov. 2022378,20378,20378,20378,20378,20-
08. Nov. 2022367,95387,55367,95387,55387,5516
07. Nov. 2022363,50366,35362,60366,35366,3510
04. Nov. 2022373,85373,85373,85373,85373,85-
03. Nov. 2022391,95391,95391,95391,95391,95-
02. Nov. 2022410,50410,50406,20406,20406,2025
01. Nov. 2022431,30431,30394,95398,90398,902
31. Okt. 2022429,85432,85429,85432,85432,85-
28. Okt. 2022419,05433,40419,05432,35432,3515
27. Okt. 2022420,85420,85420,85420,85420,85-
26. Okt. 2022423,05429,35421,05429,35429,355
25. Okt. 2022422,00427,25422,00427,25427,2513
24. Okt. 2022423,65427,00417,80417,80417,80163
21. Okt. 2022406,55407,60406,55407,60407,609
20. Okt. 2022407,75411,95407,75411,95411,955
19. Okt. 2022415,90415,90415,80415,80415,806
18. Okt. 2022415,05422,05415,05418,00418,0029
17. Okt. 2022390,60390,60390,60390,60390,60-
14. Okt. 2022404,40404,40398,55398,55398,55-
13. Okt. 2022398,45402,75398,45402,75402,759
12. Okt. 2022395,20408,00395,20408,00408,00354
11. Okt. 2022397,15397,15397,15397,15397,15-
10. Okt. 2022401,00401,00392,80392,80392,8010
07. Okt. 2022417,45417,45405,65405,65405,6524
06. Okt. 2022417,80421,40417,40421,40421,4014
05. Okt. 2022410,15410,15410,15410,15410,15-
04. Okt. 2022406,20412,50405,60407,00407,00407
03. Okt. 2022391,50391,50391,50391,50391,503
30. Sept. 2022402,55404,05397,45397,45397,45-
29. Sept. 2022418,90418,90401,95401,95401,9542
28. Sept. 2022414,80421,25414,80417,65417,65-
27. Sept. 2022413,10414,95412,20413,10413,10-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...