335,200€
0,07%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 334,55 | 335,35 | 334,45 | 335,25 | 0,08% | - |
| 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 |
| 31.10.2025 | 563,50 | 582,60 | 562,80 | 582,30 | 2,51% | 193,00 |
| 30.10.2025 | 565,00 | 574,65 | 561,65 | 568,05 | 0,50% | 279,00 |
| 29.10.2025 | 585,90 | 586,60 | 556,50 | 565,20 | -3,48% | 870,00 |
| 28.10.2025 | 585,25 | 591,40 | 582,70 | 585,60 | -0,20% | 135,00 |
| 27.10.2025 | 593,70 | 594,90 | 582,40 | 586,80 | -0,09% | 384,00 |
| 24.10.2025 | 584,30 | 591,80 | 580,90 | 587,30 | 0,55% | 257,00 |
| 23.10.2025 | 579,55 | 585,00 | 577,00 | 584,10 | 1,04% | 182,00 |
| 22.10.2025 | 581,95 | 588,70 | 577,00 | 578,10 | -0,68% | 93,00 |
| 21.10.2025 | 571,70 | 582,65 | 570,40 | 582,05 | 1,91% | 330,00 |
| 20.10.2025 | 569,70 | 574,25 | 565,15 | 571,15 | 0,85% | 248,00 |
| 17.10.2025 | 548,40 | 567,00 | 544,30 | 566,35 | 2,59% | 272,00 |
| 16.10.2025 | 560,65 | 565,70 | 549,90 | 552,05 | -1,25% | 249,00 |
| 15.10.2025 | 568,35 | 572,60 | 556,60 | 559,05 | -1,58% | 376,00 |
| 14.10.2025 | 562,60 | 570,00 | 557,75 | 568,00 | 0,18% | 405,00 |
| 13.10.2025 | 562,15 | 567,30 | 555,25 | 567,00 | 2,61% | 188,00 |
| 10.10.2025 | 557,95 | 565,10 | 552,35 | 552,60 | -0,94% | 335,00 |
| 09.10.2025 | 564,50 | 567,90 | 554,40 | 557,85 | -1,41% | 387,00 |
| 08.10.2025 | 566,95 | 572,20 | 563,35 | 565,85 | 0,18% | 462,00 |
| 07.10.2025 | 572,70 | 582,00 | 560,85 | 564,85 | -1,52% | 654,00 |
| 06.10.2025 | 583,25 | 589,00 | 562,40 | 573,55 | -1,40% | 230,00 |
| 03.10.2025 | 582,90 | 586,50 | 579,00 | 581,70 | 0,06% | 239,00 |
| 02.10.2025 | 580,45 | 582,85 | 570,00 | 581,35 | 0,50% | 418,00 |
| 01.10.2025 | 577,65 | 584,05 | 573,90 | 578,45 | -0,61% | 301,00 |
| 30.09.2025 | 591,85 | 598,15 | 579,45 | 582,00 | -1,74% | 234,00 |
| 29.09.2025 | 596,50 | 601,60 | 589,70 | 592,30 | -0,85% | 195,00 |
| 26.09.2025 | 591,80 | 597,60 | 590,40 | 597,40 | 0,56% | 263,00 |
| 25.09.2025 | 590,60 | 594,30 | 586,25 | 594,05 | 0,25% | 497,00 |
| 24.09.2025 | 593,60 | 598,90 | 587,10 | 592,55 | 0,11% | 266,00 |
| 23.09.2025 | 595,10 | 599,60 | 587,80 | 591,90 | -0,81% | 379,00 |
| 22.09.2025 | 584,00 | 596,85 | 577,90 | 596,75 | 1,68% | 604,00 |