394,525€
0,20%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 392,02 | 394,88 | 390,23 | 394,67 | 0,09% | 128,00 |
| 20.03.2026 | 392,40 | 400,50 | 381,90 | 394,33 | 0,62% | 795,00 |
| 19.03.2026 | 391,38 | 408,88 | 388,92 | 391,90 | 0,42% | - |
| 18.03.2026 | 400,45 | 401,92 | 385,40 | 390,25 | -2,02% | 704,00 |
| 17.03.2026 | 392,95 | 411,52 | 389,40 | 398,30 | 1,34% | 302,00 |
| 16.03.2026 | 388,02 | 400,85 | 385,02 | 393,02 | 2,39% | 280,00 |
| 13.03.2026 | 376,40 | 385,35 | 373,90 | 383,85 | 2,46% | 1.789,00 |
| 12.03.2026 | 379,00 | 391,05 | 374,42 | 374,63 | -1,62% | - |
| 11.03.2026 | 390,48 | 395,10 | 376,73 | 380,77 | -2,60% | 550,00 |
| 10.03.2026 | 411,00 | 414,40 | 385,58 | 390,95 | -3,53% | 105,00 |
| 09.03.2026 | 409,38 | 414,75 | 402,40 | 405,25 | -2,30% | 715,00 |
| 06.03.2026 | 402,73 | 416,17 | 399,50 | 414,80 | 3,12% | 1.787,00 |
| 05.03.2026 | 379,45 | 407,05 | 377,63 | 402,25 | 6,38% | 723,00 |
| 04.03.2026 | 372,27 | 380,15 | 368,52 | 378,13 | 1,48% | 680,00 |
| 03.03.2026 | 356,90 | 377,33 | 351,90 | 372,60 | 3,92% | 1.286,00 |
| 02.03.2026 | 342,90 | 367,25 | 340,90 | 358,55 | 3,52% | 421,00 |
| 27.02.2026 | 323,33 | 346,60 | 321,52 | 346,35 | 3,96% | 5.789,00 |
| 26.02.2026 | 322,50 | 344,63 | 320,42 | 333,15 | 3,17% | 4.104,00 |
| 25.02.2026 | 304,05 | 323,17 | 300,17 | 322,90 | 5,99% | 900,00 |
| 24.02.2026 | 304,33 | 329,35 | 301,88 | 304,65 | -0,11% | 164,00 |
| 23.02.2026 | 320,85 | 321,15 | 295,95 | 304,98 | -5,53% | 304,00 |
| 20.02.2026 | 326,15 | 333,42 | 321,95 | 322,83 | -0,40% | 219,00 |
| 19.02.2026 | 331,75 | 334,00 | 322,23 | 324,13 | -1,94% | 301,00 |
| 18.02.2026 | 320,73 | 336,90 | 318,27 | 330,52 | 3,27% | 658,00 |
| 17.02.2026 | 336,90 | 338,15 | 317,48 | 320,05 | -5,04% | 2.049,00 |
| 16.02.2026 | 337,83 | 345,02 | 336,42 | 337,05 | 0,21% | 349,00 |
| 13.02.2026 | 334,55 | 342,92 | 328,55 | 336,35 | 0,46% | - |
| 12.02.2026 | 335,00 | 343,90 | 329,83 | 334,80 | -0,34% | 730,00 |
| 11.02.2026 | 356,23 | 357,40 | 330,42 | 335,95 | -5,14% | 49,00 |
| 10.02.2026 | 367,10 | 378,70 | 353,38 | 354,15 | -3,54% | 204,00 |
| 09.02.2026 | 376,88 | 377,77 | 362,05 | 367,15 | -1,99% | 453,00 |
| 06.02.2026 | 373,50 | 378,50 | 368,58 | 374,60 | 1,79% | 422,00 |
| 05.02.2026 | 374,10 | 389,23 | 365,70 | 368,00 | -2,95% | 169,00 |
| 04.02.2026 | 362,85 | 381,35 | 348,38 | 379,17 | 3,53% | 545,00 |
| 03.02.2026 | 415,15 | 416,05 | 361,77 | 366,25 | -11,22% | 714,00 |
| 02.02.2026 | 414,00 | 424,63 | 412,55 | 412,55 | -1,96% | 51,00 |
| 30.01.2026 | 417,65 | 425,50 | 416,38 | 420,80 | 0,24% | 3.029,00 |
| 29.01.2026 | 446,98 | 448,55 | 412,55 | 419,80 | -6,93% | 616,00 |
| 28.01.2026 | 456,00 | 463,13 | 450,15 | 451,05 | -0,47% | 109,00 |
| 27.01.2026 | 475,85 | 476,67 | 449,38 | 453,20 | -4,15% | 162,00 |
| 26.01.2026 | 473,92 | 479,50 | 471,90 | 472,80 | -0,68% | - |
| 23.01.2026 | 470,55 | 477,95 | 465,25 | 476,05 | 2,28% | 462,00 |
| 22.01.2026 | 451,92 | 466,60 | 448,48 | 465,45 | 3,88% | 997,00 |
| 21.01.2026 | 452,27 | 458,05 | 445,27 | 448,05 | -0,71% | 730,00 |
| 20.01.2026 | 461,70 | 464,23 | 450,02 | 451,25 | -2,57% | 84,00 |
| 19.01.2026 | 461,13 | 467,88 | 460,13 | 463,15 | -1,47% | 1.441,00 |
| 16.01.2026 | 479,27 | 480,05 | 461,35 | 470,05 | -1,61% | 366,00 |
| 15.01.2026 | 487,63 | 492,00 | 475,10 | 477,75 | -1,83% | 24,00 |
| 14.01.2026 | 518,45 | 519,65 | 478,02 | 486,67 | -6,36% | 269,00 |
| 13.01.2026 | 544,25 | 546,05 | 519,10 | 519,75 | -4,58% | 168,00 |
| 12.01.2026 | 549,90 | 551,75 | 538,55 | 544,70 | -2,03% | - |
| 09.01.2026 | 559,45 | 561,45 | 546,95 | 556,00 | -0,73% | 34,00 |
| 08.01.2026 | 558,35 | 564,65 | 547,70 | 560,10 | 0,59% | - |
| 07.01.2026 | 552,10 | 562,45 | 552,10 | 556,80 | 0,71% | 465,00 |
| 06.01.2026 | 546,40 | 555,55 | 537,65 | 552,90 | 2,39% | 302,00 |
| 05.01.2026 | 541,30 | 545,20 | 530,95 | 540,00 | 0,60% | 1.405,00 |
| 02.01.2026 | 566,95 | 568,35 | 530,90 | 536,80 | -5,92% | - |
| 30.12.2025 | 572,10 | 587,50 | 570,60 | 570,60 | -0,05% | - |
| 29.12.2025 | 574,05 | 575,50 | 569,70 | 570,90 | -0,08% | 1,00 |
| 23.12.2025 | 572,80 | 574,75 | 566,35 | 571,35 | -0,51% | - |
| 22.12.2025 | 575,80 | 577,40 | 571,20 | 574,30 | 0,05% | - |
| 19.12.2025 | 572,00 | 576,10 | 566,70 | 574,00 | -0,24% | - |
| 18.12.2025 | 564,65 | 577,15 | 561,45 | 575,40 | 1,77% | 3,00 |
| 17.12.2025 | 571,90 | 576,05 | 564,80 | 565,40 | 1,42% | - |
| 16.12.2025 | 553,90 | 571,30 | 552,80 | 557,50 | -0,55% | 3,00 |
| 15.12.2025 | 571,45 | 578,30 | 556,15 | 560,60 | -2,76% | 23,00 |
| 12.12.2025 | 575,20 | 580,20 | 567,75 | 576,50 | 0,13% | 17,00 |
| 11.12.2025 | 563,05 | 577,30 | 559,75 | 575,75 | 1,65% | - |
| 10.12.2025 | 563,65 | 572,50 | 560,75 | 566,40 | 0,51% | - |
| 09.12.2025 | 563,85 | 568,65 | 559,55 | 563,50 | 0,11% | - |
| 08.12.2025 | 574,00 | 588,00 | 561,70 | 562,90 | -1,25% | 64,00 |
| 05.12.2025 | 569,60 | 581,10 | 567,10 | 570,00 | 3,19% | 205,00 |
| 04.12.2025 | 555,65 | 570,25 | 552,40 | 552,40 | -0,31% | 27,00 |
| 03.12.2025 | 547,00 | 565,90 | 540,10 | 554,10 | 1,60% | 10,00 |
| 02.12.2025 | 543,25 | 546,80 | 537,35 | 545,40 | 0,53% | 166,00 |
| 01.12.2025 | 545,10 | 548,50 | 539,65 | 542,50 | -0,17% | 17,00 |
| 28.11.2025 | 543,90 | 548,25 | 541,75 | 543,40 | 0,32% | - |
| 27.11.2025 | 542,75 | 544,05 | 541,50 | 541,65 | 0,01% | - |
| 26.11.2025 | 562,40 | 563,50 | 535,30 | 541,60 | -3,66% | 38,00 |
| 25.11.2025 | 566,20 | 568,85 | 553,50 | 562,20 | -0,50% | 6,00 |
| 24.11.2025 | 579,20 | 581,75 | 562,10 | 565,00 | -1,12% | 103,00 |
| 21.11.2025 | 571,00 | 591,25 | 568,15 | 571,40 | 2,35% | 12,00 |
| 20.11.2025 | 565,65 | 579,85 | 556,20 | 558,30 | -0,97% | - |
| 19.11.2025 | 560,00 | 568,40 | 559,45 | 563,75 | 0,11% | - |
| 18.11.2025 | 552,15 | 595,05 | 551,75 | 563,15 | -1,36% | - |
| 17.11.2025 | 573,20 | 573,85 | 555,55 | 570,90 | 0,30% | 4,00 |
| 14.11.2025 | 560,00 | 573,90 | 541,25 | 569,20 | 0,42% | - |
| 13.11.2025 | 571,05 | 571,20 | 557,65 | 566,80 | -0,33% | 3,00 |
| 12.11.2025 | 567,40 | 570,80 | 562,25 | 568,70 | 0,80% | - |
| 11.11.2025 | 564,60 | 568,05 | 559,15 | 564,20 | 0,07% | 8,00 |
| 10.11.2025 | 565,35 | 566,35 | 558,90 | 563,80 | 0,63% | - |
| 07.11.2025 | 568,25 | 568,65 | 547,60 | 560,25 | -1,57% | - |
| 06.11.2025 | 568,30 | 570,90 | 555,20 | 569,20 | -0,37% | 25,00 |
| 05.11.2025 | 575,10 | 577,80 | 569,60 | 571,30 | -0,37% | - |
| 04.11.2025 | 579,45 | 590,45 | 569,05 | 573,40 | -1,83% | 8,00 |
| 03.11.2025 | 579,85 | 587,75 | 574,20 | 584,10 | 0,86% | 152,00 |
| 31.10.2025 | 563,50 | 582,60 | 562,55 | 579,10 | 1,37% | 300,00 |
| 30.10.2025 | 564,50 | 575,00 | 561,25 | 571,30 | 1,95% | 27,00 |
| 29.10.2025 | 585,90 | 586,10 | 557,15 | 560,40 | -3,91% | 14,00 |
| 28.10.2025 | 585,25 | 591,50 | 581,85 | 583,20 | -0,56% | 44,00 |