335,200€
0,57%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 333,17 | 336,52 | 333,17 | 335,25 | 0,59% | - |
| 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 |
| 10.10.2025 | 557,65 | 564,35 | 552,35 | 552,50 | -1,63% | 20,00 |
| 09.10.2025 | 564,55 | 570,65 | 555,30 | 561,65 | -1,01% | 5,00 |
| 08.10.2025 | 567,15 | 571,25 | 563,35 | 567,40 | 0,48% | 3,00 |
| 07.10.2025 | 572,85 | 576,50 | 560,85 | 564,70 | -1,54% | 41,00 |
| 06.10.2025 | 582,85 | 587,50 | 562,40 | 573,55 | -1,34% | 13,00 |
| 03.10.2025 | 579,65 | 586,35 | 575,30 | 581,35 | -0,19% | 1,00 |
| 02.10.2025 | 580,40 | 582,85 | 569,95 | 582,45 | 0,69% | 1,00 |
| 01.10.2025 | 581,25 | 584,05 | 575,40 | 578,45 | -0,43% | - |
| 30.09.2025 | 592,90 | 598,25 | 580,35 | 580,95 | -1,88% | 4,00 |
| 29.09.2025 | 597,60 | 600,80 | 589,70 | 592,10 | -0,88% | 1,00 |
| 26.09.2025 | 593,80 | 597,60 | 590,35 | 597,35 | 1,01% | 2,00 |
| 25.09.2025 | 594,30 | 595,35 | 585,00 | 591,35 | -0,20% | 42,00 |
| 24.09.2025 | 591,85 | 599,60 | 586,90 | 592,55 | 0,13% | 1,00 |
| 23.09.2025 | 582,95 | 597,95 | 582,95 | 591,80 | -0,80% | 10,00 |
| 22.09.2025 | 586,30 | 597,05 | 579,30 | 596,60 | 2,11% | 22,00 |