344,850€
-0,43%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 346,48 | 346,52 | 344,88 | 344,95 | -0,40% | - |
| 07.05.2026 | 330,92 | 350,13 | 329,95 | 346,33 | 4,66% | 29,00 |
| 06.05.2026 | 339,10 | 340,45 | 324,90 | 330,90 | -3,10% | 279,00 |
| 05.05.2026 | 349,75 | 351,70 | 333,98 | 341,48 | -1,97% | 7,00 |
| 04.05.2026 | 340,45 | 356,48 | 337,50 | 348,35 | 5,21% | 76,00 |
| 30.04.2026 | 336,10 | 337,25 | 325,27 | 331,10 | -1,44% | 52,00 |
| 29.04.2026 | 340,15 | 341,70 | 333,38 | 335,95 | -1,76% | 71,00 |
| 28.04.2026 | 332,80 | 345,58 | 330,65 | 341,98 | 2,94% | 29,00 |
| 27.04.2026 | 337,40 | 339,45 | 327,45 | 332,20 | -1,44% | 161,00 |
| 24.04.2026 | 328,08 | 338,42 | 325,95 | 337,05 | 2,72% | 94,00 |
| 23.04.2026 | 338,50 | 341,10 | 319,52 | 328,13 | -5,45% | 26,00 |
| 22.04.2026 | 348,67 | 352,40 | 343,98 | 347,02 | 0,49% | 54,00 |
| 21.04.2026 | 343,10 | 355,90 | 340,92 | 345,33 | 0,59% | 132,00 |
| 20.04.2026 | 333,63 | 343,45 | 331,88 | 343,30 | 3,04% | 27,00 |
| 17.04.2026 | 329,52 | 336,92 | 329,52 | 333,17 | 1,59% | 13,00 |
| 16.04.2026 | 333,10 | 342,70 | 327,42 | 327,98 | -0,72% | 112,00 |
| 15.04.2026 | 312,52 | 332,15 | 310,75 | 330,35 | 6,39% | 80,00 |
| 14.04.2026 | 315,85 | 320,25 | 309,02 | 310,50 | -0,77% | 96,00 |
| 13.04.2026 | 299,55 | 315,60 | 297,38 | 312,90 | 4,78% | 38,00 |
| 10.04.2026 | 310,95 | 313,08 | 291,80 | 298,63 | -3,26% | 63,00 |
| 09.04.2026 | 334,05 | 334,10 | 303,25 | 308,67 | -7,83% | 59,00 |
| 08.04.2026 | 354,58 | 362,73 | 331,73 | 334,90 | -5,06% | 48,00 |
| 07.04.2026 | 361,83 | 363,20 | 351,88 | 352,75 | -3,72% | 39,00 |
| 02.04.2026 | 367,42 | 377,98 | 363,90 | 366,38 | -0,03% | 9,00 |
| 01.04.2026 | 375,25 | 377,02 | 356,58 | 366,50 | -2,10% | 40,00 |
| 31.03.2026 | 372,98 | 379,50 | 365,52 | 374,38 | 0,19% | - |
| 30.03.2026 | 361,85 | 377,25 | 360,95 | 373,65 | 3,10% | 2,00 |
| 27.03.2026 | 374,75 | 377,00 | 355,63 | 362,40 | -3,55% | 11,00 |
| 26.03.2026 | 366,38 | 384,00 | 365,10 | 375,75 | 1,86% | 46,00 |
| 25.03.2026 | 373,98 | 381,50 | 361,10 | 368,88 | -0,97% | 186,00 |
| 24.03.2026 | 393,02 | 395,80 | 372,27 | 372,50 | -5,39% | - |
| 23.03.2026 | 393,98 | 404,95 | 388,48 | 393,73 | -0,42% | 73,00 |
| 20.03.2026 | 393,35 | 400,50 | 381,75 | 395,38 | 0,64% | 128,00 |
| 19.03.2026 | 391,58 | 408,95 | 388,95 | 392,85 | 0,93% | 52,00 |
| 18.03.2026 | 401,02 | 401,90 | 385,38 | 389,23 | -2,12% | 11,00 |
| 17.03.2026 | 392,83 | 411,52 | 389,35 | 397,65 | 1,22% | 458,00 |
| 16.03.2026 | 387,48 | 396,38 | 385,38 | 392,85 | 2,74% | 72,00 |
| 13.03.2026 | 377,70 | 384,48 | 373,90 | 382,38 | 2,04% | 1,00 |
| 12.03.2026 | 379,80 | 391,02 | 374,48 | 374,73 | -1,29% | 1.105,00 |
| 11.03.2026 | 389,30 | 395,08 | 376,75 | 379,63 | -2,96% | 342,00 |
| 10.03.2026 | 406,88 | 414,40 | 385,58 | 391,20 | -4,19% | 31,00 |
| 09.03.2026 | 414,15 | 414,70 | 402,38 | 408,33 | -1,53% | 98,00 |
| 06.03.2026 | 403,98 | 416,15 | 399,55 | 414,65 | 3,05% | 721,00 |
| 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 |