403,300€
0,23%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 403,98 | 404,77 | 402,25 | 403,42 | 0,26% | 19,00 |
| 05.03.2026 | 379,55 | 407,05 | 377,02 | 402,38 | 6,65% | 682,00 |
| 04.03.2026 | 374,55 | 380,13 | 368,45 | 377,30 | 1,05% | 1.341,00 |
| 03.03.2026 | 356,90 | 377,98 | 351,95 | 373,38 | 4,16% | 100,00 |
| 02.03.2026 | 342,92 | 367,23 | 340,83 | 358,45 | 4,03% | 47,00 |
| 27.02.2026 | 321,13 | 345,17 | 319,90 | 344,58 | 3,28% | 336,00 |
| 26.02.2026 | 320,63 | 344,70 | 319,25 | 333,63 | 3,39% | 265,00 |
| 25.02.2026 | 303,05 | 322,70 | 300,20 | 322,70 | 6,46% | 1.320,00 |
| 24.02.2026 | 302,55 | 329,50 | 301,95 | 303,13 | -0,31% | 60,00 |
| 23.02.2026 | 319,83 | 321,15 | 295,92 | 304,08 | -5,87% | 72,00 |
| 20.02.2026 | 326,25 | 333,52 | 321,95 | 323,05 | -0,26% | 25,00 |
| 19.02.2026 | 333,50 | 334,00 | 322,25 | 323,90 | -1,99% | 7,00 |
| 18.02.2026 | 319,83 | 336,90 | 318,35 | 330,48 | 3,54% | 32,00 |
| 17.02.2026 | 338,00 | 338,15 | 317,42 | 319,17 | -5,15% | 76,00 |
| 16.02.2026 | 336,55 | 345,02 | 336,00 | 336,50 | 0,13% | 21,00 |
| 13.02.2026 | 333,17 | 342,88 | 328,52 | 336,05 | 0,83% | 59,00 |
| 12.02.2026 | 336,90 | 343,92 | 329,83 | 333,30 | -0,79% | 37,00 |
| 11.02.2026 | 356,52 | 357,33 | 330,38 | 335,95 | -5,21% | 50,00 |
| 10.02.2026 | 376,23 | 378,77 | 353,30 | 354,42 | -3,20% | 66,00 |
| 09.02.2026 | 376,60 | 378,15 | 362,23 | 366,15 | -2,32% | 29,00 |
| 06.02.2026 | 369,27 | 378,55 | 368,45 | 374,85 | 1,29% | 64,00 |
| 05.02.2026 | 372,13 | 389,63 | 365,70 | 370,08 | -2,46% | 5,00 |
| 04.02.2026 | 367,55 | 381,38 | 348,33 | 379,40 | 3,51% | 78,00 |
| 03.02.2026 | 413,30 | 416,25 | 361,65 | 366,52 | -11,86% | 346,00 |
| 02.02.2026 | 419,67 | 424,55 | 410,05 | 415,83 | -0,89% | 93,00 |
| 30.01.2026 | 420,92 | 425,52 | 416,20 | 419,55 | -0,04% | 37,00 |
| 29.01.2026 | 449,30 | 456,05 | 412,63 | 419,73 | -6,87% | 64,00 |
| 28.01.2026 | 454,52 | 463,15 | 450,02 | 450,67 | -1,35% | 90,00 |
| 27.01.2026 | 473,95 | 477,13 | 449,30 | 456,83 | -3,76% | 51,00 |
| 26.01.2026 | 476,20 | 479,58 | 471,90 | 474,67 | 0,21% | 26,00 |
| 23.01.2026 | 467,02 | 477,95 | 465,23 | 473,67 | 1,53% | 29,00 |
| 22.01.2026 | 450,95 | 466,55 | 448,48 | 466,55 | 4,01% | 13,00 |
| 21.01.2026 | 451,83 | 458,05 | 445,30 | 448,55 | -0,64% | 2,00 |
| 20.01.2026 | 465,35 | 465,48 | 449,13 | 451,42 | -2,57% | 75,00 |
| 19.01.2026 | 469,42 | 469,42 | 460,23 | 463,35 | -1,71% | 24,00 |
| 16.01.2026 | 479,08 | 487,42 | 461,40 | 471,42 | -1,04% | 30,00 |
| 15.01.2026 | 486,83 | 492,08 | 475,15 | 476,40 | -2,10% | 17,00 |
| 14.01.2026 | 520,95 | 520,95 | 478,02 | 486,63 | -6,96% | 45,00 |
| 13.01.2026 | 543,45 | 546,00 | 522,35 | 523,05 | -3,90% | 21,00 |
| 12.01.2026 | 558,85 | 558,85 | 538,55 | 544,25 | -2,25% | 2,00 |
| 09.01.2026 | 559,35 | 561,50 | 547,15 | 556,75 | -0,76% | 47,00 |
| 08.01.2026 | 559,00 | 565,00 | 546,80 | 561,00 | 0,32% | 113,00 |
| 07.01.2026 | 552,10 | 562,45 | 552,10 | 559,20 | 1,08% | 2,00 |
| 06.01.2026 | 546,10 | 555,45 | 537,95 | 553,20 | 1,73% | 6,00 |
| 05.01.2026 | 538,90 | 545,15 | 530,75 | 543,80 | 0,83% | 7,00 |
| 02.01.2026 | 571,55 | 571,55 | 530,90 | 539,35 | -5,72% | 7,00 |
| 30.12.2025 | 571,55 | 580,15 | 571,35 | 572,10 | -0,04% | 5,00 |
| 29.12.2025 | 575,25 | 575,55 | 569,70 | 572,35 | 0,09% | 6,00 |
| 23.12.2025 | 574,05 | 574,80 | 566,35 | 571,85 | -0,44% | 43,00 |
| 22.12.2025 | 574,45 | 577,40 | 571,25 | 574,35 | 0,17% | 25,00 |
| 19.12.2025 | 570,50 | 576,10 | 566,30 | 573,40 | 0,08% | 18,00 |
| 18.12.2025 | 564,70 | 576,65 | 562,25 | 572,95 | 0,90% | 5,00 |
| 17.12.2025 | 571,35 | 575,70 | 565,70 | 567,85 | -0,32% | 4,00 |
| 16.12.2025 | 555,35 | 570,20 | 551,85 | 569,65 | 2,06% | 1,00 |
| 15.12.2025 | 570,60 | 575,50 | 556,20 | 558,15 | -2,27% | 45,00 |
| 12.12.2025 | 578,10 | 580,05 | 567,75 | 571,10 | -1,01% | 2,00 |
| 11.12.2025 | 566,40 | 576,95 | 559,55 | 576,90 | 1,27% | 11,00 |
| 10.12.2025 | 564,45 | 572,40 | 560,70 | 569,65 | 0,91% | 4,00 |
| 09.12.2025 | 563,15 | 568,65 | 559,40 | 564,50 | -0,13% | 11,00 |
| 08.12.2025 | 578,70 | 581,50 | 563,10 | 565,25 | -2,61% | 9,00 |
| 05.12.2025 | 570,95 | 581,15 | 567,10 | 580,40 | 2,14% | 17,00 |
| 04.12.2025 | 554,65 | 568,25 | 552,75 | 568,25 | 2,45% | 15,00 |
| 03.12.2025 | 547,30 | 557,75 | 540,30 | 554,65 | 1,89% | 38,00 |
| 02.12.2025 | 543,10 | 546,75 | 537,45 | 544,35 | 0,20% | 2,00 |
| 01.12.2025 | 543,80 | 548,50 | 539,70 | 543,25 | -0,56% | 43,00 |
| 28.11.2025 | 543,90 | 548,10 | 541,70 | 546,30 | 0,82% | 28,00 |
| 27.11.2025 | 542,75 | 544,15 | 541,55 | 541,85 | -0,36% | - |
| 26.11.2025 | 561,40 | 563,45 | 535,40 | 543,80 | -3,34% | 19,00 |
| 25.11.2025 | 567,05 | 568,75 | 553,45 | 562,60 | -0,45% | 11,00 |
| 24.11.2025 | 576,50 | 581,85 | 562,10 | 565,15 | -1,88% | 6,00 |
| 21.11.2025 | 571,00 | 590,85 | 565,90 | 575,95 | 3,16% | 25,00 |
| 20.11.2025 | 565,35 | 576,55 | 556,25 | 558,30 | -1,37% | 16,00 |
| 19.11.2025 | 559,65 | 568,30 | 559,25 | 566,05 | 0,43% | 1,00 |
| 18.11.2025 | 560,00 | 595,00 | 551,75 | 563,60 | 1,02% | - |
| 17.11.2025 | 570,95 | 575,05 | 555,70 | 557,90 | -2,50% | - |
| 14.11.2025 | 560,70 | 573,80 | 555,85 | 572,20 | 2,31% | 19,00 |
| 13.11.2025 | 565,50 | 571,00 | 557,75 | 559,30 | -1,78% | - |
| 12.11.2025 | 567,40 | 570,80 | 562,30 | 569,45 | 0,81% | - |
| 11.11.2025 | 563,75 | 568,05 | 559,35 | 564,90 | -0,06% | 17,00 |
| 10.11.2025 | 563,20 | 568,20 | 558,85 | 565,25 | 0,79% | 25,00 |
| 07.11.2025 | 562,85 | 570,30 | 547,70 | 560,80 | -1,75% | - |
| 06.11.2025 | 568,25 | 570,95 | 555,35 | 570,80 | -0,06% | 16,00 |
| 05.11.2025 | 576,20 | 577,95 | 569,60 | 571,15 | -0,53% | 15,00 |
| 04.11.2025 | 585,45 | 590,65 | 569,05 | 574,20 | -1,66% | 3,00 |
| 03.11.2025 | 579,75 | 585,20 | 574,15 | 583,90 | 1,02% | 4,00 |
| 31.10.2025 | 563,50 | 582,60 | 562,75 | 578,00 | 2,52% | 8,00 |
| 30.10.2025 | 565,90 | 574,95 | 561,20 | 563,80 | 0,04% | 2,00 |
| 29.10.2025 | 580,60 | 586,20 | 557,15 | 563,55 | -3,49% | 16,00 |
| 28.10.2025 | 587,80 | 593,15 | 580,30 | 583,90 | -0,66% | 7,00 |
| 27.10.2025 | 587,70 | 594,90 | 582,05 | 587,75 | -0,08% | 20,00 |
| 24.10.2025 | 585,70 | 591,60 | 578,15 | 588,20 | 0,85% | - |
| 23.10.2025 | 579,10 | 583,25 | 576,10 | 583,25 | 0,86% | 1,00 |
| 22.10.2025 | 581,45 | 588,60 | 577,20 | 578,25 | -0,65% | 6,00 |
| 21.10.2025 | 572,85 | 582,65 | 570,30 | 582,05 | 1,91% | 36,00 |
| 20.10.2025 | 569,55 | 574,25 | 565,30 | 571,15 | 0,86% | 7,00 |
| 17.10.2025 | 549,10 | 567,00 | 543,75 | 566,30 | 2,73% | 56,00 |
| 16.10.2025 | 558,50 | 565,80 | 549,90 | 551,25 | -1,51% | 5,00 |
| 15.10.2025 | 568,65 | 569,70 | 556,60 | 559,70 | -1,37% | 153,00 |
| 14.10.2025 | 564,60 | 568,95 | 557,85 | 567,45 | 0,09% | 208,00 |
| 13.10.2025 | 552,30 | 567,30 | 552,30 | 566,95 | 2,62% | 36,00 |