344,150€
-0,59%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 349,80 | 351,55 | 333,98 | 340,77 | -2,14% | 1.772,00 |
| 04.05.2026 | 341,02 | 356,75 | 338,67 | 348,23 | 3,85% | 792,00 |
| 30.04.2026 | 335,30 | 338,08 | 325,27 | 335,30 | -0,83% | 543,00 |
| 29.04.2026 | 341,55 | 342,67 | 333,35 | 338,10 | -1,05% | 804,00 |
| 28.04.2026 | 332,80 | 345,52 | 332,60 | 341,67 | 2,77% | 1.207,00 |
| 27.04.2026 | 337,52 | 339,52 | 327,48 | 332,45 | -1,42% | 757,00 |
| 24.04.2026 | 329,80 | 338,48 | 326,20 | 337,23 | 2,77% | 2.891,00 |
| 23.04.2026 | 338,33 | 340,92 | 319,60 | 328,15 | -3,23% | 1.032,00 |
| 22.04.2026 | 348,92 | 352,40 | 338,45 | 339,10 | -1,82% | 954,00 |
| 21.04.2026 | 345,45 | 356,00 | 340,95 | 345,40 | 0,60% | 647,00 |
| 20.04.2026 | 332,50 | 343,58 | 332,40 | 343,35 | 2,71% | 269,00 |
| 17.04.2026 | 330,20 | 337,05 | 329,60 | 334,30 | 1,56% | 972,00 |
| 16.04.2026 | 333,40 | 342,35 | 327,42 | 329,17 | -0,33% | 560,00 |
| 15.04.2026 | 312,13 | 332,15 | 311,02 | 330,25 | 6,17% | 649,00 |
| 14.04.2026 | 314,17 | 320,45 | 309,02 | 311,05 | -0,96% | 1.001,00 |
| 13.04.2026 | 299,52 | 315,60 | 297,98 | 314,05 | 4,95% | 830,00 |
| 10.04.2026 | 312,42 | 314,05 | 291,85 | 299,25 | -3,19% | 1.647,00 |
| 09.04.2026 | 333,73 | 334,40 | 303,27 | 309,10 | -7,42% | 603,00 |
| 08.04.2026 | 359,40 | 361,67 | 331,38 | 333,88 | -5,71% | 1.133,00 |
| 07.04.2026 | 362,55 | 362,92 | 351,88 | 354,08 | -3,30% | 212,00 |
| 02.04.2026 | 365,83 | 378,05 | 364,20 | 366,17 | -0,39% | 938,00 |
| 01.04.2026 | 375,20 | 377,50 | 356,52 | 367,63 | -1,73% | 753,00 |
| 31.03.2026 | 375,75 | 378,02 | 365,48 | 374,10 | -0,02% | 312,00 |
| 30.03.2026 | 361,90 | 377,25 | 361,13 | 374,17 | 3,48% | 475,00 |
| 27.03.2026 | 375,15 | 376,30 | 355,45 | 361,58 | -3,66% | 864,00 |
| 26.03.2026 | 368,17 | 384,15 | 366,63 | 375,30 | 1,66% | 480,00 |
| 25.03.2026 | 374,77 | 381,55 | 361,10 | 369,17 | -1,18% | 442,00 |
| 24.03.2026 | 393,77 | 394,80 | 372,23 | 373,60 | -5,08% | 1.827,00 |
| 23.03.2026 | 392,88 | 403,23 | 388,38 | 393,60 | -0,53% | 898,00 |
| 20.03.2026 | 392,10 | 400,58 | 381,75 | 395,70 | 0,67% | 973,00 |
| 19.03.2026 | 390,30 | 409,00 | 388,63 | 393,08 | 0,67% | 618,00 |
| 18.03.2026 | 400,20 | 401,02 | 385,38 | 390,45 | -2,00% | 616,00 |
| 17.03.2026 | 393,67 | 411,50 | 389,40 | 398,42 | 1,44% | 576,00 |
| 16.03.2026 | 388,45 | 396,35 | 384,45 | 392,77 | 1,97% | 909,00 |
| 13.03.2026 | 377,33 | 385,50 | 373,90 | 385,20 | 2,28% | 264,00 |
| 12.03.2026 | 379,40 | 391,08 | 374,73 | 376,60 | -1,05% | 467,00 |
| 11.03.2026 | 390,00 | 395,10 | 376,75 | 380,60 | -2,65% | 605,00 |
| 10.03.2026 | 409,13 | 414,40 | 385,65 | 390,98 | -3,78% | 966,00 |
| 09.03.2026 | 408,90 | 414,83 | 402,38 | 406,33 | -1,91% | 584,00 |
| 06.03.2026 | 402,67 | 416,15 | 399,25 | 414,23 | 3,42% | 827,00 |
| 05.03.2026 | 378,58 | 407,02 | 377,58 | 400,52 | 5,91% | 884,00 |
| 04.03.2026 | 372,40 | 380,20 | 368,42 | 378,17 | 1,35% | 1.588,00 |
| 03.03.2026 | 356,17 | 377,33 | 351,88 | 373,15 | 4,09% | 1.182,00 |
| 02.03.2026 | 342,33 | 367,23 | 340,25 | 358,50 | 3,54% | 699,00 |
| 27.02.2026 | 321,20 | 349,20 | 320,02 | 346,25 | 6,93% | 908,00 |
| 26.02.2026 | 322,13 | 344,70 | 319,48 | 323,83 | 0,91% | 945,00 |
| 25.02.2026 | 303,95 | 323,23 | 300,10 | 320,90 | 5,80% | 1.945,00 |
| 24.02.2026 | 303,67 | 329,13 | 301,88 | 303,30 | -0,31% | 1.041,00 |
| 23.02.2026 | 320,73 | 321,42 | 295,83 | 304,25 | -5,84% | 1.725,00 |
| 20.02.2026 | 325,55 | 333,52 | 321,92 | 323,13 | -0,26% | 269,00 |
| 19.02.2026 | 331,23 | 332,65 | 322,20 | 323,98 | -2,00% | 598,00 |
| 18.02.2026 | 321,42 | 336,90 | 318,10 | 330,58 | 3,50% | 631,00 |
| 17.02.2026 | 336,30 | 337,33 | 317,42 | 319,40 | -4,85% | 2.100,00 |
| 16.02.2026 | 339,50 | 344,08 | 335,48 | 335,67 | -0,26% | 6.504,00 |
| 13.02.2026 | 336,10 | 342,98 | 328,52 | 336,55 | 0,32% | 982,00 |
| 12.02.2026 | 335,63 | 343,70 | 329,83 | 335,48 | 0,31% | 360,00 |
| 11.02.2026 | 356,50 | 357,48 | 330,40 | 334,45 | -5,72% | 538,00 |
| 10.02.2026 | 367,38 | 378,70 | 353,30 | 354,73 | -3,46% | 1.081,00 |
| 09.02.2026 | 377,23 | 377,85 | 362,02 | 367,42 | -2,13% | 852,00 |
| 06.02.2026 | 372,50 | 378,48 | 368,60 | 375,42 | 1,60% | 230,00 |
| 05.02.2026 | 375,33 | 389,63 | 365,67 | 369,50 | -0,69% | 438,00 |
| 04.02.2026 | 364,70 | 381,42 | 348,30 | 372,05 | 1,22% | 1.720,00 |
| 03.02.2026 | 413,17 | 415,30 | 361,70 | 367,58 | -11,00% | 2.511,00 |
| 02.02.2026 | 418,67 | 424,63 | 412,75 | 413,02 | -1,92% | 520,00 |
| 30.01.2026 | 419,48 | 425,52 | 416,85 | 421,10 | 0,23% | 252,00 |
| 29.01.2026 | 449,05 | 449,20 | 412,48 | 420,15 | -6,48% | 1.120,00 |
| 28.01.2026 | 455,63 | 463,17 | 449,20 | 449,25 | -0,80% | 310,00 |
| 27.01.2026 | 474,85 | 476,73 | 449,38 | 452,88 | -4,24% | 320,00 |
| 26.01.2026 | 474,13 | 479,55 | 472,25 | 472,92 | -0,69% | 331,00 |
| 23.01.2026 | 472,85 | 477,98 | 465,52 | 476,20 | 2,15% | 198,00 |
| 22.01.2026 | 450,08 | 467,00 | 448,52 | 466,17 | 3,78% | 235,00 |
| 21.01.2026 | 451,95 | 458,10 | 445,15 | 449,20 | -0,45% | 243,00 |
| 20.01.2026 | 459,30 | 464,52 | 449,63 | 451,23 | -2,57% | 400,00 |
| 19.01.2026 | 463,42 | 464,38 | 460,25 | 463,15 | -1,48% | 202,00 |
| 16.01.2026 | 479,08 | 480,13 | 461,35 | 470,10 | -1,38% | 273,00 |
| 15.01.2026 | 487,05 | 492,00 | 475,13 | 476,67 | -2,04% | 524,00 |
| 14.01.2026 | 519,50 | 519,80 | 477,92 | 486,60 | -6,50% | 835,00 |
| 13.01.2026 | 544,85 | 546,00 | 518,90 | 520,40 | -4,47% | 368,00 |
| 12.01.2026 | 551,70 | 552,70 | 538,55 | 544,75 | -2,00% | 178,00 |
| 09.01.2026 | 559,60 | 563,35 | 546,95 | 555,85 | -0,73% | 1.074,00 |
| 08.01.2026 | 557,55 | 564,70 | 549,30 | 559,95 | 0,23% | 201,00 |
| 07.01.2026 | 553,05 | 562,45 | 552,15 | 558,65 | 0,92% | 67,00 |
| 06.01.2026 | 544,95 | 555,55 | 536,45 | 553,55 | 2,34% | 250,00 |
| 05.01.2026 | 539,40 | 545,20 | 530,75 | 540,90 | 0,70% | 185,00 |
| 02.01.2026 | 565,85 | 568,05 | 530,90 | 537,15 | -6,32% | 143,00 |
| 30.12.2025 | 572,55 | 575,10 | 572,35 | 573,40 | 0,14% | 37,00 |
| 29.12.2025 | 574,85 | 575,60 | 569,70 | 572,60 | 0,17% | 69,00 |
| 23.12.2025 | 573,70 | 575,00 | 566,35 | 571,65 | -0,40% | 96,00 |
| 22.12.2025 | 573,35 | 577,45 | 571,15 | 573,95 | 0,08% | 86,00 |
| 19.12.2025 | 570,65 | 576,25 | 567,40 | 573,50 | 0,58% | 143,00 |
| 18.12.2025 | 562,70 | 577,20 | 562,65 | 570,20 | 1,30% | 193,00 |
| 17.12.2025 | 571,15 | 575,50 | 562,60 | 562,90 | -1,16% | 186,00 |
| 16.12.2025 | 555,60 | 571,30 | 551,15 | 569,50 | 2,23% | 95,00 |
| 15.12.2025 | 571,95 | 576,10 | 556,15 | 557,05 | -2,56% | 56,00 |
| 12.12.2025 | 576,15 | 580,10 | 567,75 | 571,70 | -0,76% | 112,00 |
| 11.12.2025 | 564,25 | 577,50 | 561,30 | 576,05 | 1,71% | 168,00 |
| 10.12.2025 | 563,55 | 572,50 | 560,55 | 566,35 | 0,38% | 499,00 |
| 09.12.2025 | 563,20 | 568,65 | 559,50 | 564,20 | 0,02% | 256,00 |
| 08.12.2025 | 576,70 | 577,65 | 561,65 | 564,10 | -2,51% | 94,00 |
| 05.12.2025 | 570,35 | 581,20 | 566,25 | 578,65 | 1,59% | 179,00 |