375,775€
3,96%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 375,13 | 379,65 | 372,55 | 379,48 | 4,99% | - |
| 26.03.2026 | 364,35 | 364,35 | 361,45 | 361,45 | -4,69% | 77,00 |
| 25.03.2026 | 370,95 | 379,25 | 370,95 | 379,25 | -2,82% | 45,00 |
| 24.03.2026 | 390,20 | 390,25 | 390,20 | 390,25 | -3,78% | 1,00 |
| 23.03.2026 | 388,65 | 405,60 | 388,00 | 405,60 | 6,36% | 27,00 |
| 20.03.2026 | 397,95 | 397,95 | 381,35 | 381,35 | -3,78% | 107,00 |
| 19.03.2026 | 384,60 | 396,35 | 384,60 | 396,35 | 1,51% | 14,00 |
| 18.03.2026 | 394,30 | 394,30 | 390,45 | 390,45 | -2,76% | 10,00 |
| 17.03.2026 | 387,45 | 401,55 | 387,45 | 401,55 | 4,07% | 10,00 |
| 16.03.2026 | 383,85 | 394,10 | 383,85 | 385,85 | 1,65% | 15,00 |
| 13.03.2026 | 373,75 | 379,60 | 373,75 | 379,60 | 0,54% | - |
| 12.03.2026 | 375,70 | 377,55 | 375,70 | 377,55 | -1,20% | - |
| 11.03.2026 | 385,90 | 390,00 | 382,15 | 382,15 | -3,38% | 8,00 |
| 10.03.2026 | 402,55 | 414,60 | 386,00 | 395,50 | -1,54% | 80,00 |
| 09.03.2026 | 417,00 | 418,30 | 401,70 | 401,70 | -0,07% | 19,00 |
| 06.03.2026 | 400,00 | 409,40 | 398,20 | 402,00 | 3,46% | 82,00 |
| 05.03.2026 | 377,45 | 388,55 | 377,45 | 388,55 | 4,45% | - |
| 04.03.2026 | 372,00 | 380,85 | 369,80 | 372,00 | 3,62% | 296,00 |
| 03.03.2026 | 356,00 | 359,00 | 353,10 | 359,00 | 1,56% | 14,00 |
| 02.03.2026 | 342,00 | 353,50 | 342,00 | 353,50 | 4,35% | - |
| 27.02.2026 | 324,00 | 338,75 | 323,00 | 338,75 | 0,52% | 63,00 |
| 26.02.2026 | 327,40 | 344,40 | 327,40 | 337,00 | 8,78% | 75,00 |
| 25.02.2026 | 309,10 | 309,80 | 309,00 | 309,80 | 0,75% | 21,00 |
| 24.02.2026 | 300,00 | 322,00 | 300,00 | 307,50 | 1,15% | 158,00 |
| 23.02.2026 | 319,05 | 321,00 | 304,00 | 304,00 | -7,78% | 189,00 |
| 20.02.2026 | 330,00 | 330,00 | 318,95 | 329,65 | -2,09% | 28,00 |
| 19.02.2026 | 332,00 | 336,70 | 332,00 | 336,70 | 3,28% | 5,00 |
| 18.02.2026 | 322,00 | 326,00 | 319,05 | 326,00 | -2,10% | 17,00 |
| 17.02.2026 | 338,00 | 340,10 | 330,00 | 333,00 | -1,78% | 69,00 |
| 16.02.2026 | 341,40 | 342,00 | 339,05 | 339,05 | 0,61% | 42,00 |
| 13.02.2026 | 336,00 | 340,75 | 332,80 | 337,00 | 0,90% | 142,00 |
| 12.02.2026 | 336,10 | 338,30 | 334,00 | 334,00 | -2,37% | 22,00 |
| 11.02.2026 | 358,00 | 358,00 | 342,10 | 342,10 | -6,48% | 11,00 |
| 10.02.2026 | 365,80 | 365,80 | 365,80 | 365,80 | 1,61% | - |
| 09.02.2026 | 375,05 | 375,05 | 360,00 | 360,00 | -2,82% | 20,00 |
| 06.02.2026 | 376,00 | 376,00 | 370,45 | 370,45 | -3,53% | 2,00 |
| 05.02.2026 | 377,00 | 384,00 | 371,85 | 384,00 | 0,14% | 6,00 |
| 04.02.2026 | 366,00 | 383,45 | 358,10 | 383,45 | 6,06% | 64,00 |
| 03.02.2026 | 412,45 | 419,05 | 358,70 | 361,55 | -13,83% | 944,00 |
| 02.02.2026 | 416,25 | 419,60 | 416,25 | 419,60 | -0,05% | - |
| 30.01.2026 | 421,00 | 421,00 | 419,80 | 419,80 | 1,65% | 10,00 |
| 29.01.2026 | 452,15 | 454,85 | 412,48 | 412,98 | -10,22% | 15,00 |
| 28.01.2026 | 457,00 | 463,00 | 449,90 | 460,00 | 0,44% | 144,00 |
| 27.01.2026 | 476,00 | 476,00 | 458,00 | 458,00 | -3,36% | 6,00 |
| 26.01.2026 | 470,00 | 476,60 | 470,00 | 473,90 | 1,64% | 53,00 |
| 23.01.2026 | 470,05 | 470,05 | 466,25 | 466,25 | 2,83% | - |
| 22.01.2026 | 453,00 | 453,40 | 448,90 | 453,40 | -0,57% | 5,00 |
| 21.01.2026 | 451,25 | 456,00 | 451,25 | 456,00 | -2,70% | - |
| 20.01.2026 | 468,65 | 468,65 | 468,65 | 468,65 | 1,22% | 1,00 |
| 19.01.2026 | 461,15 | 464,00 | 461,15 | 463,00 | -2,04% | 4,00 |
| 16.01.2026 | 482,00 | 482,00 | 460,20 | 472,65 | -2,17% | 48,00 |
| 15.01.2026 | 486,60 | 487,00 | 482,05 | 483,15 | 0,20% | 20,00 |
| 14.01.2026 | 517,60 | 517,60 | 482,20 | 482,20 | -7,50% | 16,00 |
| 13.01.2026 | 542,00 | 542,00 | 521,10 | 521,30 | -4,10% | 114,00 |
| 12.01.2026 | 547,10 | 555,60 | 543,60 | 543,60 | -1,07% | 23,00 |
| 09.01.2026 | 556,50 | 556,50 | 549,50 | 549,50 | -2,71% | 12,00 |
| 08.01.2026 | 555,80 | 564,80 | 552,00 | 564,80 | 2,21% | 6,00 |
| 07.01.2026 | 553,00 | 553,00 | 552,60 | 552,60 | 1,32% | - |
| 06.01.2026 | 545,40 | 545,40 | 545,40 | 545,40 | 2,25% | - |
| 05.01.2026 | 538,60 | 538,60 | 533,40 | 533,40 | -0,86% | - |
| 02.01.2026 | 565,40 | 565,40 | 530,00 | 538,00 | -5,58% | 5,00 |
| 30.12.2025 | 570,10 | 570,10 | 569,80 | 569,80 | -0,54% | 6,00 |
| 29.12.2025 | 570,80 | 572,90 | 569,70 | 572,90 | 0,39% | 11,00 |
| 23.12.2025 | 570,70 | 570,70 | 570,70 | 570,70 | -1,60% | - |
| 22.12.2025 | 580,00 | 580,00 | 580,00 | 580,00 | 1,36% | 1,00 |
| 19.12.2025 | 569,90 | 572,20 | 568,30 | 572,20 | 0,47% | 6,00 |
| 18.12.2025 | 563,10 | 569,50 | 563,10 | 569,50 | 0,02% | 13,00 |
| 17.12.2025 | 569,40 | 569,40 | 569,40 | 569,40 | 1,41% | - |
| 16.12.2025 | 554,10 | 561,50 | 553,50 | 561,50 | -1,56% | 585,00 |
| 15.12.2025 | 570,40 | 570,40 | 570,40 | 570,40 | -0,33% | - |
| 12.12.2025 | 572,30 | 572,30 | 572,30 | 572,30 | 0,23% | - |
| 11.12.2025 | 560,00 | 571,00 | 560,00 | 571,00 | 1,31% | 15,00 |
| 10.12.2025 | 561,60 | 563,60 | 561,60 | 563,60 | -1,12% | - |
| 09.12.2025 | 562,00 | 570,00 | 559,20 | 570,00 | 0,74% | 15,00 |
| 08.12.2025 | 572,50 | 575,40 | 565,80 | 565,80 | -0,54% | 15,00 |
| 05.12.2025 | 567,10 | 568,90 | 567,10 | 568,90 | 2,41% | - |
| 04.12.2025 | 553,50 | 555,50 | 553,50 | 555,50 | 2,17% | - |
| 03.12.2025 | 544,90 | 544,90 | 542,90 | 543,70 | 0,24% | 11,00 |
| 02.12.2025 | 541,30 | 542,40 | 538,50 | 542,40 | 0,09% | 26,00 |
| 01.12.2025 | 541,90 | 541,90 | 541,90 | 541,90 | -0,11% | - |
| 28.11.2025 | 541,90 | 546,90 | 541,90 | 542,50 | -1,26% | 7,00 |
| 27.11.2025 | 541,10 | 549,40 | 541,10 | 549,40 | -1,26% | 4,00 |
| 26.11.2025 | 560,00 | 560,00 | 556,40 | 556,40 | -1,94% | - |
| 25.11.2025 | 563,80 | 567,40 | 554,80 | 567,40 | -0,46% | 4,00 |
| 24.11.2025 | 573,40 | 573,40 | 570,00 | 570,00 | -2,68% | 1,00 |
| 21.11.2025 | 568,60 | 585,70 | 568,60 | 585,70 | 2,81% | 10,00 |
| 20.11.2025 | 577,80 | 577,80 | 569,70 | 569,70 | 0,71% | 1,00 |
| 19.11.2025 | 558,70 | 565,70 | 558,70 | 565,70 | 0,62% | - |
| 18.11.2025 | 554,00 | 586,10 | 554,00 | 562,20 | -0,21% | - |
| 17.11.2025 | 570,50 | 570,50 | 563,40 | 563,40 | 1,17% | - |
| 14.11.2025 | 554,40 | 561,70 | 554,40 | 556,90 | -1,57% | 1,00 |
| 13.11.2025 | 567,90 | 567,90 | 565,80 | 565,80 | 0,19% | - |
| 12.11.2025 | 565,60 | 565,60 | 564,70 | 564,70 | 0,34% | - |
| 11.11.2025 | 561,90 | 562,80 | 561,90 | 562,80 | 0,43% | 10,00 |
| 10.11.2025 | 563,20 | 563,20 | 560,40 | 560,40 | 0,86% | - |
| 07.11.2025 | 565,90 | 565,90 | 555,60 | 555,60 | -0,91% | - |
| 06.11.2025 | 566,00 | 566,00 | 560,70 | 560,70 | -2,10% | - |
| 05.11.2025 | 571,60 | 572,70 | 571,60 | 572,70 | -2,05% | - |
| 04.11.2025 | 577,30 | 584,70 | 577,00 | 584,70 | 1,05% | 11,00 |
| 03.11.2025 | 577,60 | 578,60 | 576,00 | 578,60 | 1,01% | 20,00 |