418,075€
-0,41%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 417,65 | 420,23 | 416,38 | 418,30 | -0,36% | 77,00 |
| 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 |
| 27.10.2025 | 593,60 | 594,90 | 582,00 | 586,50 | -0,32% | 50,00 |
| 24.10.2025 | 584,30 | 591,65 | 581,20 | 588,40 | 1,59% | - |
| 23.10.2025 | 579,55 | 585,85 | 576,95 | 579,20 | 0,05% | 2,00 |
| 22.10.2025 | 581,95 | 588,70 | 577,20 | 578,90 | -0,54% | - |
| 21.10.2025 | 571,70 | 582,65 | 570,45 | 582,05 | 3,04% | - |
| 20.10.2025 | 569,70 | 574,25 | 564,90 | 564,90 | -0,11% | 14,00 |
| 17.10.2025 | 548,40 | 567,50 | 544,40 | 565,50 | 1,00% | 55,00 |
| 16.10.2025 | 560,65 | 565,75 | 549,90 | 559,90 | 0,27% | 10,00 |
| 15.10.2025 | 568,35 | 569,55 | 556,60 | 558,40 | -0,98% | 8,00 |
| 14.10.2025 | 562,60 | 569,20 | 557,75 | 563,90 | -0,39% | - |
| 13.10.2025 | 562,15 | 567,30 | 555,35 | 566,10 | 1,94% | - |
| 10.10.2025 | 557,95 | 564,35 | 552,25 | 555,30 | -1,02% | 10,00 |
| 09.10.2025 | 564,50 | 582,30 | 555,30 | 561,00 | -1,02% | 26,00 |
| 08.10.2025 | 566,95 | 571,25 | 563,35 | 566,80 | 0,48% | - |
| 07.10.2025 | 572,70 | 576,40 | 560,85 | 564,10 | -1,71% | 28,00 |
| 06.10.2025 | 583,25 | 587,40 | 562,40 | 573,90 | -1,02% | 89,00 |
| 03.10.2025 | 582,90 | 586,50 | 575,15 | 579,80 | -0,10% | - |
| 02.10.2025 | 580,45 | 582,85 | 569,85 | 580,40 | 0,40% | 26,00 |
| 01.10.2025 | 577,65 | 584,05 | 575,25 | 578,10 | -0,40% | - |
| 30.09.2025 | 591,85 | 598,25 | 579,45 | 580,45 | -1,90% | - |
| 29.09.2025 | 596,50 | 599,20 | 589,70 | 591,70 | -0,82% | - |
| 26.09.2025 | 591,80 | 597,60 | 590,20 | 596,60 | 0,86% | - |
| 25.09.2025 | 590,60 | 595,45 | 586,25 | 591,50 | 0,07% | - |
| 24.09.2025 | 593,60 | 599,70 | 586,90 | 591,10 | -0,19% | 2,00 |
| 23.09.2025 | 595,10 | 596,70 | 587,80 | 592,20 | -0,64% | 44,00 |
| 22.09.2025 | 582,55 | 597,30 | 579,00 | 596,00 | 2,04% | - |
| 19.09.2025 | 574,50 | 594,85 | 572,90 | 584,10 | -0,15% | 90,00 |
| 18.09.2025 | 565,20 | 588,35 | 562,50 | 585,00 | 4,30% | 36,00 |
| 17.09.2025 | 549,40 | 562,00 | 548,90 | 560,90 | 2,05% | - |
| 16.09.2025 | 554,00 | 554,20 | 544,00 | 549,65 | -0,53% | - |
| 15.09.2025 | 551,85 | 554,65 | 544,35 | 552,60 | -1,64% | 24,00 |
| 12.09.2025 | 563,55 | 564,80 | 549,85 | 561,80 | -0,21% | 2,00 |
| 11.09.2025 | 561,60 | 568,10 | 559,65 | 563,00 | 0,82% | - |
| 10.09.2025 | 574,45 | 575,45 | 557,45 | 558,40 | -2,73% | - |
| 09.09.2025 | 571,10 | 575,20 | 567,05 | 574,10 | 0,47% | 14,00 |
| 08.09.2025 | 572,55 | 576,85 | 568,80 | 571,40 | -0,26% | - |