372,500€
-1,16%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 376,40 | 376,45 | 372,75 | 373,75 | -0,83% | 56,00 |
| 26.03.2026 | 366,95 | 384,30 | 364,40 | 376,88 | 2,04% | 531,00 |
| 25.03.2026 | 374,35 | 381,25 | 360,98 | 369,33 | -1,04% | 839,00 |
| 24.03.2026 | 395,05 | 395,80 | 372,52 | 373,20 | -5,78% | 579,00 |
| 23.03.2026 | 392,02 | 403,95 | 388,67 | 396,08 | 0,65% | 1.006,00 |
| 20.03.2026 | 392,40 | 400,52 | 381,95 | 393,50 | 0,08% | 1.006,00 |
| 19.03.2026 | 391,38 | 408,92 | 388,23 | 393,20 | 0,79% | 562,00 |
| 18.03.2026 | 400,45 | 402,65 | 385,40 | 390,10 | -1,94% | 1.464,00 |
| 17.03.2026 | 392,95 | 411,50 | 389,50 | 397,83 | 1,42% | 869,00 |
| 16.03.2026 | 388,02 | 396,33 | 384,00 | 392,25 | 2,63% | 447,00 |
| 13.03.2026 | 376,40 | 384,48 | 374,67 | 382,20 | 0,75% | 431,00 |
| 12.03.2026 | 377,00 | 390,95 | 377,00 | 379,35 | -0,34% | 419,00 |
| 11.03.2026 | 390,48 | 394,65 | 376,70 | 380,65 | -2,68% | 1.103,00 |
| 10.03.2026 | 413,00 | 417,20 | 385,30 | 391,13 | -4,12% | 587,00 |
| 09.03.2026 | 409,38 | 415,95 | 402,10 | 407,92 | -1,54% | 819,00 |
| 06.03.2026 | 402,73 | 416,05 | 399,42 | 414,30 | 3,02% | 930,00 |
| 05.03.2026 | 379,45 | 407,02 | 376,60 | 402,15 | 6,14% | 1.955,00 |
| 04.03.2026 | 372,27 | 380,20 | 369,75 | 378,88 | 1,74% | 1.487,00 |
| 03.03.2026 | 356,90 | 377,33 | 350,90 | 372,40 | 3,67% | 1.996,00 |
| 02.03.2026 | 342,90 | 367,45 | 340,00 | 359,20 | 4,72% | 2.045,00 |
| 27.02.2026 | 320,00 | 345,10 | 320,00 | 343,02 | 2,88% | 2.024,00 |
| 26.02.2026 | 324,00 | 344,65 | 318,80 | 333,42 | 3,33% | 2.204,00 |
| 25.02.2026 | 304,05 | 322,67 | 300,33 | 322,67 | 6,07% | 1.043,00 |
| 24.02.2026 | 304,33 | 330,25 | 301,15 | 304,20 | 0,05% | 1.309,00 |
| 23.02.2026 | 320,85 | 322,35 | 295,95 | 304,05 | -5,76% | 1.858,00 |
| 20.02.2026 | 326,15 | 333,38 | 321,95 | 322,65 | -0,39% | 1.138,00 |
| 19.02.2026 | 331,75 | 334,00 | 322,23 | 323,92 | -1,92% | 1.211,00 |
| 18.02.2026 | 320,77 | 336,88 | 318,25 | 330,25 | 3,48% | 2.057,00 |
| 17.02.2026 | 336,90 | 338,25 | 317,42 | 319,15 | -5,58% | 1.139,00 |
| 16.02.2026 | 337,83 | 345,02 | 336,50 | 338,00 | 0,59% | 1.841,00 |
| 13.02.2026 | 334,55 | 343,00 | 328,60 | 336,02 | 0,31% | 721,00 |
| 12.02.2026 | 335,75 | 343,92 | 329,80 | 334,98 | -0,37% | 710,00 |
| 11.02.2026 | 356,23 | 357,55 | 330,35 | 336,23 | -5,11% | 1.086,00 |
| 10.02.2026 | 367,00 | 378,67 | 353,30 | 354,35 | -3,49% | 2.204,00 |
| 09.02.2026 | 376,88 | 378,45 | 362,33 | 367,15 | -2,03% | 816,00 |
| 06.02.2026 | 375,00 | 378,50 | 368,70 | 374,77 | 1,69% | 755,00 |
| 05.02.2026 | 374,10 | 388,05 | 365,05 | 368,55 | -2,60% | 1.075,00 |
| 04.02.2026 | 362,85 | 381,38 | 348,35 | 378,40 | 2,76% | 1.565,00 |
| 03.02.2026 | 415,15 | 417,75 | 360,90 | 368,23 | -10,86% | 5.024,00 |
| 02.02.2026 | 412,00 | 424,67 | 412,00 | 413,10 | -1,53% | 1.605,00 |
| 30.01.2026 | 417,65 | 425,50 | 416,23 | 419,50 | 1,27% | 991,00 |
| 29.01.2026 | 447,02 | 448,95 | 412,70 | 414,25 | -8,15% | 2.097,00 |
| 28.01.2026 | 454,00 | 463,17 | 450,02 | 451,02 | -0,62% | 614,00 |
| 27.01.2026 | 475,85 | 476,67 | 449,40 | 453,83 | -4,39% | 664,00 |
| 26.01.2026 | 473,92 | 479,60 | 471,90 | 474,67 | -0,11% | 835,00 |
| 23.01.2026 | 470,52 | 477,98 | 466,05 | 475,17 | 1,99% | 695,00 |
| 22.01.2026 | 451,92 | 466,55 | 447,50 | 465,92 | 3,87% | 974,00 |
| 21.01.2026 | 452,27 | 458,10 | 445,25 | 448,58 | -0,72% | 170,00 |
| 20.01.2026 | 461,70 | 464,23 | 449,67 | 451,83 | -2,66% | 402,00 |
| 19.01.2026 | 463,20 | 466,30 | 460,05 | 464,15 | -1,39% | 527,00 |
| 16.01.2026 | 479,27 | 481,95 | 461,77 | 470,67 | -1,13% | 692,00 |
| 15.01.2026 | 487,63 | 492,30 | 475,13 | 476,05 | -2,27% | 583,00 |
| 14.01.2026 | 518,45 | 519,65 | 478,20 | 487,13 | -6,86% | 2.357,00 |
| 13.01.2026 | 544,25 | 545,90 | 521,90 | 523,00 | -3,78% | 745,00 |
| 12.01.2026 | 549,95 | 554,20 | 538,80 | 543,55 | -2,46% | 267,00 |
| 09.01.2026 | 559,40 | 562,75 | 547,55 | 557,25 | -0,57% | 429,00 |
| 08.01.2026 | 558,35 | 564,65 | 546,30 | 560,45 | 0,74% | 429,00 |
| 07.01.2026 | 552,10 | 562,45 | 550,50 | 556,35 | 0,59% | 195,00 |
| 06.01.2026 | 546,30 | 555,30 | 536,65 | 553,10 | 2,16% | 565,00 |
| 05.01.2026 | 541,30 | 548,40 | 531,35 | 541,40 | 0,13% | 281,00 |
| 02.01.2026 | 567,00 | 570,10 | 530,85 | 540,70 | -5,60% | 548,00 |
| 30.12.2025 | 572,15 | 575,05 | 570,10 | 572,80 | -0,07% | 92,00 |
| 29.12.2025 | 574,05 | 575,50 | 569,75 | 573,20 | 0,32% | 234,00 |
| 23.12.2025 | 572,80 | 575,00 | 566,35 | 571,35 | -0,55% | 78,00 |
| 22.12.2025 | 575,80 | 578,10 | 570,90 | 574,50 | 0,26% | 89,00 |
| 19.12.2025 | 572,00 | 575,75 | 566,00 | 573,00 | 0,39% | 243,00 |
| 18.12.2025 | 564,65 | 576,85 | 564,50 | 570,75 | 1,23% | 306,00 |
| 17.12.2025 | 571,90 | 575,35 | 563,80 | 563,80 | -1,04% | 156,00 |
| 16.12.2025 | 553,90 | 571,30 | 553,05 | 569,75 | 2,13% | 101,00 |
| 15.12.2025 | 571,45 | 576,15 | 556,15 | 557,85 | -2,54% | 129,00 |
| 12.12.2025 | 575,20 | 579,45 | 567,75 | 572,40 | -0,50% | 19,00 |
| 11.12.2025 | 564,55 | 577,30 | 560,55 | 575,25 | 1,77% | 150,00 |
| 10.12.2025 | 563,65 | 572,50 | 561,05 | 565,25 | 0,17% | 78,00 |
| 09.12.2025 | 563,85 | 568,15 | 559,65 | 564,30 | 0,13% | 230,00 |
| 08.12.2025 | 576,00 | 578,00 | 561,85 | 563,55 | -2,88% | 270,00 |
| 05.12.2025 | 569,60 | 581,15 | 566,40 | 580,25 | 2,21% | 174,00 |
| 04.12.2025 | 555,65 | 568,15 | 552,80 | 567,70 | 2,33% | 116,00 |
| 03.12.2025 | 547,00 | 555,00 | 538,75 | 554,75 | 1,71% | 483,00 |
| 02.12.2025 | 543,25 | 546,80 | 537,45 | 545,45 | 0,36% | 328,00 |
| 01.12.2025 | 545,10 | 546,75 | 539,50 | 543,50 | -0,51% | 283,00 |
| 28.11.2025 | 544,10 | 548,25 | 541,80 | 546,30 | 0,86% | 49,00 |
| 27.11.2025 | 542,75 | 545,90 | 540,30 | 541,65 | -0,39% | 48,00 |
| 26.11.2025 | 562,40 | 564,70 | 536,55 | 543,75 | -3,23% | 881,00 |
| 25.11.2025 | 566,20 | 568,85 | 553,55 | 561,90 | -0,88% | 242,00 |
| 24.11.2025 | 579,20 | 581,75 | 562,10 | 566,90 | -2,01% | 289,00 |
| 21.11.2025 | 571,00 | 591,30 | 568,15 | 578,50 | 3,46% | 587,00 |
| 20.11.2025 | 565,65 | 576,10 | 556,40 | 559,15 | -0,97% | 160,00 |
| 19.11.2025 | 560,00 | 568,25 | 559,60 | 564,65 | 0,20% | 134,00 |
| 18.11.2025 | 552,15 | 595,05 | 551,75 | 563,55 | 0,96% | 559,00 |
| 17.11.2025 | 573,20 | 575,40 | 555,55 | 558,20 | -2,52% | 202,00 |
| 14.11.2025 | 562,00 | 573,90 | 555,15 | 572,65 | 2,25% | 290,00 |
| 13.11.2025 | 571,05 | 571,20 | 557,75 | 560,05 | -1,53% | 215,00 |
| 12.11.2025 | 567,40 | 572,60 | 562,30 | 568,75 | 0,75% | 258,00 |
| 11.11.2025 | 564,60 | 568,90 | 559,25 | 564,50 | 0,09% | 316,00 |
| 10.11.2025 | 565,35 | 568,00 | 559,00 | 564,00 | 0,80% | 502,00 |
| 07.11.2025 | 568,25 | 569,60 | 547,55 | 559,50 | -1,92% | 306,00 |
| 06.11.2025 | 568,30 | 571,60 | 555,30 | 570,45 | -0,11% | 221,00 |
| 05.11.2025 | 575,10 | 579,80 | 569,60 | 571,05 | -0,44% | 246,00 |
| 04.11.2025 | 579,45 | 591,05 | 569,05 | 573,60 | -1,69% | 295,00 |
| 03.11.2025 | 579,85 | 587,80 | 574,20 | 583,45 | 0,20% | 433,00 |