324,800€
0,22%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 332,60 | 332,75 | 323,65 | 324,10 | -3,57% | 697,00 |
| 18.02.2026 | 321,50 | 336,45 | 320,90 | 336,10 | 3,70% | 684,00 |
| 17.02.2026 | 337,70 | 337,70 | 319,50 | 324,10 | -3,84% | 1.490,00 |
| 16.02.2026 | 343,35 | 343,35 | 333,50 | 337,05 | 0,10% | 187,00 |
| 13.02.2026 | 336,80 | 338,35 | 330,55 | 336,70 | 0,73% | 1.003,00 |
| 12.02.2026 | 335,85 | 340,20 | 331,90 | 334,25 | 0,27% | 262,00 |
| 11.02.2026 | 355,20 | 356,50 | 333,00 | 333,35 | -9,35% | 1.190,00 |
| 10.02.2026 | 367,70 | 377,95 | 362,05 | 367,75 | -0,11% | 4.345,00 |
| 09.02.2026 | 376,65 | 377,45 | 362,70 | 368,15 | -2,28% | 690,00 |
| 06.02.2026 | 374,30 | 377,05 | 371,45 | 376,75 | -0,82% | 289,00 |
| 05.02.2026 | 374,15 | 387,85 | 373,50 | 379,85 | 2,61% | 893,00 |
| 04.02.2026 | 364,85 | 375,30 | 349,30 | 370,20 | 0,19% | 1.529,00 |
| 03.02.2026 | 415,35 | 415,35 | 369,50 | 369,50 | -12,18% | 4.506,00 |
| 02.02.2026 | 418,05 | 422,75 | 414,95 | 420,75 | -0,51% | 570,00 |
| 30.01.2026 | 416,75 | 423,50 | 416,75 | 422,90 | -7,41% | 251,00 |
| 28.01.2026 | 456,35 | 462,65 | 453,70 | 456,75 | 0,31% | 428,00 |
| 27.01.2026 | 475,55 | 475,55 | 454,80 | 455,35 | -4,54% | 577,00 |
| 26.01.2026 | 473,40 | 478,70 | 473,40 | 477,00 | 0,77% | 469,00 |
| 23.01.2026 | 473,15 | 474,95 | 467,70 | 473,35 | 2,61% | 202,00 |
| 22.01.2026 | 452,20 | 462,40 | 446,75 | 461,30 | 2,79% | 2.817,00 |
| 21.01.2026 | 453,15 | 454,60 | 448,80 | 448,80 | -1,99% | 83,00 |
| 20.01.2026 | 461,55 | 461,55 | 457,40 | 457,90 | -1,12% | 79,00 |
| 19.01.2026 | 458,25 | 469,85 | 458,25 | 463,10 | -0,95% | 233,00 |
| 16.01.2026 | 478,10 | 479,80 | 461,60 | 467,55 | -3,39% | 169,00 |
| 15.01.2026 | 488,10 | 490,75 | 482,95 | 483,95 | -0,77% | 824,00 |
| 14.01.2026 | 517,70 | 519,10 | 487,70 | 487,70 | -8,55% | 432,00 |
| 13.01.2026 | 542,70 | 543,20 | 532,70 | 533,30 | -2,34% | 341,00 |
| 12.01.2026 | 550,10 | 559,00 | 542,90 | 546,10 | -1,28% | 50,00 |
| 09.01.2026 | 560,70 | 560,70 | 547,60 | 553,20 | -1,28% | 88,00 |
| 08.01.2026 | 561,00 | 561,00 | 560,40 | 560,40 | 0,68% | 9,00 |
| 07.01.2026 | 557,60 | 558,80 | 554,90 | 556,60 | 1,37% | 110,00 |
| 06.01.2026 | 540,30 | 553,40 | 537,80 | 549,10 | 1,25% | 1.934,00 |
| 05.01.2026 | 545,10 | 545,10 | 538,70 | 542,30 | 1,06% | 90,00 |
| 02.01.2026 | 571,70 | 571,70 | 536,60 | 536,60 | -6,22% | 45,00 |
| 30.12.2025 | 573,60 | 573,60 | 572,20 | 572,20 | 0,18% | 2,00 |
| 29.12.2025 | 572,30 | 572,30 | 571,20 | 571,20 | 0,00% | 8,00 |
| 23.12.2025 | 577,10 | 577,10 | 569,00 | 571,20 | -0,37% | 3,00 |
| 22.12.2025 | 571,10 | 573,30 | 571,10 | 573,30 | 0,14% | 1,00 |
| 19.12.2025 | 570,00 | 572,50 | 570,00 | 572,50 | -0,61% | 22,00 |
| 18.12.2025 | 574,80 | 576,00 | 574,80 | 576,00 | 0,95% | 64,00 |
| 17.12.2025 | 568,30 | 572,10 | 568,30 | 570,60 | 1,82% | 37,00 |
| 16.12.2025 | 556,50 | 560,40 | 554,50 | 560,40 | -0,23% | 673,00 |
| 15.12.2025 | 574,10 | 574,10 | 561,70 | 561,70 | -1,75% | 69,00 |
| 12.12.2025 | 572,60 | 574,00 | 571,70 | 571,70 | 0,07% | 13,00 |
| 11.12.2025 | 563,30 | 571,60 | 563,30 | 571,30 | 1,26% | 43,00 |
| 10.12.2025 | 561,00 | 564,20 | 561,00 | 564,20 | -0,34% | 8,00 |
| 09.12.2025 | 562,70 | 566,60 | 562,70 | 566,10 | 0,19% | 12,00 |
| 08.12.2025 | 576,30 | 576,70 | 565,00 | 565,00 | 0,62% | 86,00 |
| 04.12.2025 | 555,70 | 561,50 | 555,60 | 561,50 | 1,76% | 76,00 |
| 03.12.2025 | 546,80 | 557,70 | 543,70 | 551,80 | 1,81% | 36,00 |
| 02.12.2025 | 543,20 | 546,40 | 538,00 | 542,00 | -0,33% | 56,00 |
| 01.12.2025 | 543,90 | 543,90 | 541,00 | 543,80 | -0,15% | 11,00 |
| 28.11.2025 | 546,00 | 546,00 | 544,60 | 544,60 | 0,55% | 20,00 |
| 27.11.2025 | 542,60 | 543,00 | 541,60 | 541,60 | -3,16% | 67,00 |
| 26.11.2025 | 559,50 | 560,00 | 559,30 | 559,30 | -1,41% | 4,00 |
| 25.11.2025 | 564,30 | 567,30 | 557,30 | 567,30 | 0,25% | 289,00 |
| 24.11.2025 | 574,70 | 575,20 | 565,90 | 565,90 | -2,90% | 70,00 |
| 21.11.2025 | 552,00 | 589,60 | 552,00 | 582,80 | 2,84% | 145,00 |
| 20.11.2025 | 566,60 | 572,10 | 566,60 | 566,70 | 0,44% | 109,00 |
| 19.11.2025 | 568,20 | 568,20 | 563,70 | 564,20 | -0,44% | 22,00 |
| 18.11.2025 | 558,00 | 594,60 | 554,60 | 566,70 | 0,53% | 419,00 |
| 17.11.2025 | 572,30 | 572,30 | 561,50 | 563,70 | 0,97% | 31,00 |
| 14.11.2025 | 558,70 | 558,70 | 556,70 | 558,30 | -0,98% | 47,00 |
| 13.11.2025 | 566,80 | 569,10 | 563,80 | 563,80 | 0,14% | 55,00 |
| 12.11.2025 | 565,40 | 565,40 | 563,00 | 563,00 | 0,11% | 37,00 |
| 11.11.2025 | 563,20 | 565,60 | 559,50 | 562,40 | 0,34% | 60,00 |
| 10.11.2025 | 569,00 | 569,00 | 560,20 | 560,50 | 2,00% | 105,00 |
| 07.11.2025 | 573,10 | 573,10 | 549,50 | 549,50 | -1,24% | 53,00 |
| 06.11.2025 | 569,70 | 569,70 | 556,40 | 556,40 | -3,22% | 97,00 |
| 05.11.2025 | 575,30 | 575,90 | 573,90 | 574,90 | 0,56% | 59,00 |
| 04.11.2025 | 583,70 | 586,50 | 571,70 | 571,70 | -1,12% | 192,00 |
| 03.11.2025 | 582,00 | 584,60 | 577,20 | 578,20 | 0,47% | 304,00 |
| 31.10.2025 | 567,30 | 575,50 | 564,00 | 575,50 | 0,56% | 211,00 |
| 30.10.2025 | 564,80 | 573,80 | 561,30 | 572,30 | 2,21% | 1.136,00 |
| 29.10.2025 | 587,10 | 587,10 | 559,00 | 559,90 | -4,75% | 392,00 |
| 28.10.2025 | 586,30 | 590,20 | 581,40 | 587,80 | 0,26% | 109,00 |
| 27.10.2025 | 591,20 | 592,20 | 583,00 | 586,30 | -0,22% | 185,00 |
| 24.10.2025 | 584,90 | 588,90 | 584,90 | 587,60 | 1,45% | 278,00 |
| 23.10.2025 | 581,00 | 581,00 | 578,40 | 579,20 | -0,52% | 97,00 |
| 22.10.2025 | 581,90 | 583,10 | 581,20 | 582,20 | 0,21% | 108,00 |
| 21.10.2025 | 570,50 | 581,00 | 570,50 | 581,00 | 1,82% | 122,00 |
| 20.10.2025 | 568,50 | 570,80 | 568,00 | 570,60 | 1,30% | 98,00 |
| 17.10.2025 | 548,90 | 563,90 | 548,80 | 563,30 | 0,77% | 149,00 |
| 16.10.2025 | 563,80 | 564,20 | 559,00 | 559,00 | -0,94% | 183,00 |
| 15.10.2025 | 566,00 | 568,50 | 563,40 | 564,30 | -0,30% | 149,00 |
| 14.10.2025 | 564,90 | 566,20 | 558,50 | 566,00 | 0,52% | 84,00 |
| 13.10.2025 | 560,50 | 563,10 | 556,00 | 563,10 | 0,91% | 33,00 |
| 10.10.2025 | 563,20 | 563,20 | 557,80 | 558,00 | 0,07% | 42,00 |
| 09.10.2025 | 570,30 | 570,40 | 557,50 | 557,60 | -1,92% | 77,00 |
| 08.10.2025 | 574,90 | 574,90 | 568,50 | 568,50 | 0,73% | 14,00 |
| 07.10.2025 | 577,70 | 577,70 | 562,80 | 564,40 | -0,28% | 153,00 |
| 06.10.2025 | 579,30 | 587,80 | 566,00 | 566,00 | -2,65% | 264,00 |
| 03.10.2025 | 582,40 | 582,40 | 577,30 | 581,40 | 0,62% | 82,00 |
| 02.10.2025 | 576,70 | 579,70 | 574,40 | 577,80 | -0,67% | 36,00 |
| 01.10.2025 | 578,10 | 581,90 | 572,10 | 581,70 | -1,05% | 101,00 |
| 30.09.2025 | 592,60 | 593,20 | 587,90 | 587,90 | -0,69% | 62,00 |
| 29.09.2025 | 595,90 | 595,90 | 592,00 | 592,00 | -0,12% | 1,00 |
| 26.09.2025 | 592,20 | 592,70 | 592,20 | 592,70 | 0,80% | 88,00 |
| 25.09.2025 | 591,90 | 592,90 | 588,00 | 588,00 | -0,14% | 222,00 |
| 24.09.2025 | 595,80 | 596,40 | 588,80 | 588,80 | -0,71% | 31,00 |