299,350€
-2,98%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 309,35 | 314,50 | 292,45 | 298,50 | -3,26% | 1.651,00 |
| 09.04.2026 | 333,45 | 333,95 | 303,65 | 308,55 | -7,55% | 1.458,00 |
| 08.04.2026 | 361,05 | 362,00 | 331,80 | 333,75 | -5,20% | 1.961,00 |
| 07.04.2026 | 364,55 | 364,55 | 352,05 | 352,05 | -4,09% | 568,00 |
| 02.04.2026 | 364,70 | 373,55 | 364,00 | 367,05 | 0,29% | 444,00 |
| 01.04.2026 | 375,40 | 378,55 | 356,10 | 366,00 | -2,28% | 218,00 |
| 31.03.2026 | 374,00 | 379,00 | 365,20 | 374,55 | 0,38% | 487,00 |
| 30.03.2026 | 361,00 | 375,15 | 360,40 | 373,15 | 3,64% | 563,00 |
| 27.03.2026 | 375,10 | 375,40 | 356,00 | 360,05 | -3,77% | 747,00 |
| 26.03.2026 | 365,60 | 382,45 | 365,60 | 374,15 | 1,00% | 556,00 |
| 25.03.2026 | 376,40 | 377,80 | 361,10 | 370,45 | -0,86% | 859,00 |
| 24.03.2026 | 395,90 | 395,90 | 373,45 | 373,65 | -5,32% | 579,00 |
| 23.03.2026 | 391,50 | 403,65 | 388,60 | 394,65 | 0,82% | 1.007,00 |
| 20.03.2026 | 393,05 | 400,00 | 382,55 | 391,45 | -0,71% | 1.006,00 |
| 19.03.2026 | 389,70 | 402,80 | 388,75 | 394,25 | 1,00% | 566,00 |
| 18.03.2026 | 402,65 | 402,65 | 385,50 | 390,35 | -1,58% | 1.464,00 |
| 17.03.2026 | 391,55 | 407,25 | 390,00 | 396,60 | 0,55% | 894,00 |
| 16.03.2026 | 389,45 | 395,30 | 384,00 | 394,45 | 2,39% | 450,00 |
| 13.03.2026 | 379,35 | 385,25 | 375,00 | 385,25 | 2,26% | 435,00 |
| 12.03.2026 | 377,25 | 390,30 | 376,75 | 376,75 | -0,71% | 818,00 |
| 11.03.2026 | 388,75 | 390,55 | 377,05 | 379,45 | -3,21% | 1.125,00 |
| 10.03.2026 | 408,90 | 417,20 | 385,30 | 392,05 | -3,26% | 693,00 |
| 09.03.2026 | 412,65 | 415,95 | 402,10 | 405,25 | -2,33% | 837,00 |
| 06.03.2026 | 404,50 | 415,00 | 401,00 | 414,90 | 3,07% | 938,00 |
| 05.03.2026 | 377,10 | 406,50 | 376,60 | 402,55 | 6,49% | 1.955,00 |
| 04.03.2026 | 373,85 | 379,60 | 370,25 | 378,00 | 1,61% | 1.647,00 |
| 03.03.2026 | 356,90 | 377,25 | 350,90 | 372,00 | 3,48% | 1.996,00 |
| 02.03.2026 | 344,95 | 367,45 | 340,00 | 359,50 | 3,75% | 2.045,00 |
| 27.02.2026 | 321,50 | 346,50 | 319,75 | 346,50 | 3,17% | 2.089,00 |
| 26.02.2026 | 322,00 | 343,95 | 318,80 | 335,85 | 4,16% | 2.271,00 |
| 25.02.2026 | 305,00 | 322,45 | 300,75 | 322,45 | 5,89% | 1.055,00 |
| 24.02.2026 | 303,15 | 330,00 | 301,15 | 304,50 | 0,23% | 1.316,00 |
| 23.02.2026 | 321,45 | 322,35 | 296,30 | 303,80 | -5,93% | 1.902,00 |
| 20.02.2026 | 324,75 | 332,10 | 322,50 | 322,95 | -0,31% | 1.139,00 |
| 19.02.2026 | 329,75 | 333,50 | 323,00 | 323,95 | -2,12% | 1.211,00 |
| 18.02.2026 | 321,20 | 336,50 | 319,00 | 330,95 | 3,71% | 2.073,00 |
| 17.02.2026 | 335,05 | 336,00 | 317,10 | 319,10 | -6,01% | 1.139,00 |
| 16.02.2026 | 336,95 | 344,05 | 336,20 | 339,50 | 0,95% | 1.843,00 |
| 13.02.2026 | 335,50 | 343,00 | 330,00 | 336,30 | 0,24% | 734,00 |
| 12.02.2026 | 335,05 | 341,60 | 330,20 | 335,50 | -0,40% | 730,00 |
| 11.02.2026 | 357,30 | 357,55 | 330,35 | 336,85 | -5,03% | 1.110,00 |
| 10.02.2026 | 369,30 | 378,35 | 353,30 | 354,70 | -3,55% | 2.214,00 |
| 09.02.2026 | 378,40 | 378,45 | 362,05 | 367,75 | -1,82% | 816,00 |
| 06.02.2026 | 370,20 | 377,65 | 368,50 | 374,55 | 1,50% | 768,00 |
| 05.02.2026 | 372,70 | 388,70 | 365,05 | 369,00 | -2,03% | 1.101,00 |
| 04.02.2026 | 362,85 | 380,45 | 348,05 | 376,65 | 2,63% | 1.575,00 |
| 03.02.2026 | 412,85 | 417,75 | 360,90 | 367,00 | -11,37% | 5.025,00 |
| 02.02.2026 | 410,05 | 424,20 | 410,05 | 414,10 | -1,17% | 1.605,00 |
| 30.01.2026 | 419,60 | 423,65 | 416,05 | 419,00 | 1,01% | 991,00 |
| 29.01.2026 | 450,20 | 450,20 | 413,30 | 414,80 | -7,99% | 2.108,00 |
| 28.01.2026 | 456,50 | 460,00 | 450,80 | 450,80 | -0,70% | 614,00 |
| 27.01.2026 | 474,25 | 475,80 | 452,35 | 454,00 | -4,34% | 664,00 |
| 26.01.2026 | 473,45 | 479,60 | 472,00 | 474,60 | -0,58% | 835,00 |
| 23.01.2026 | 469,10 | 477,35 | 466,65 | 477,35 | 2,91% | 695,00 |
| 22.01.2026 | 453,65 | 465,15 | 447,50 | 463,85 | 3,08% | 974,00 |
| 21.01.2026 | 451,05 | 457,00 | 445,25 | 450,00 | 0,00% | 182,00 |
| 20.01.2026 | 460,05 | 465,00 | 449,15 | 450,00 | -2,64% | 402,00 |
| 19.01.2026 | 460,60 | 466,30 | 460,05 | 462,20 | -1,66% | 567,00 |
| 16.01.2026 | 477,60 | 481,95 | 461,50 | 470,00 | -1,56% | 765,00 |
| 15.01.2026 | 489,50 | 492,30 | 475,45 | 477,45 | -1,93% | 588,00 |
| 14.01.2026 | 517,20 | 519,60 | 478,45 | 486,85 | -6,37% | 2.378,00 |
| 13.01.2026 | 546,50 | 546,50 | 519,60 | 520,00 | -4,59% | 763,00 |
| 12.01.2026 | 547,50 | 554,20 | 541,20 | 545,00 | -1,96% | 297,00 |
| 09.01.2026 | 562,30 | 563,40 | 549,70 | 555,90 | -0,91% | 429,00 |
| 08.01.2026 | 556,20 | 563,70 | 546,20 | 561,00 | -0,25% | 429,00 |
| 07.01.2026 | 554,60 | 562,40 | 550,50 | 562,40 | 1,83% | 195,00 |
| 06.01.2026 | 543,80 | 553,80 | 537,40 | 552,30 | 1,96% | 565,00 |
| 05.01.2026 | 542,90 | 548,40 | 535,00 | 541,70 | 0,30% | 283,00 |
| 02.01.2026 | 569,70 | 570,10 | 530,70 | 540,10 | -5,35% | 555,00 |
| 30.12.2025 | 574,70 | 575,00 | 570,10 | 570,60 | -0,05% | 93,00 |
| 29.12.2025 | 572,10 | 577,70 | 570,20 | 570,90 | 0,00% | 234,00 |
| 23.12.2025 | 575,00 | 575,00 | 569,60 | 570,90 | -0,28% | 78,00 |
| 22.12.2025 | 578,10 | 578,10 | 570,30 | 572,50 | -0,07% | 96,00 |
| 19.12.2025 | 570,70 | 572,90 | 566,00 | 572,90 | 0,14% | 248,00 |
| 18.12.2025 | 564,40 | 575,30 | 564,40 | 572,10 | 0,58% | 353,00 |
| 17.12.2025 | 570,10 | 574,50 | 568,10 | 568,80 | -0,30% | 156,00 |
| 16.12.2025 | 554,10 | 570,50 | 554,00 | 570,50 | 2,55% | 101,00 |
| 15.12.2025 | 572,00 | 576,70 | 556,30 | 556,30 | -2,80% | 129,00 |
| 12.12.2025 | 572,50 | 578,00 | 572,00 | 572,30 | 0,14% | 79,00 |
| 11.12.2025 | 562,10 | 574,00 | 561,80 | 571,50 | 0,51% | 150,00 |
| 10.12.2025 | 566,10 | 568,60 | 561,10 | 568,60 | 0,83% | 78,00 |
| 09.12.2025 | 566,90 | 569,00 | 559,60 | 563,90 | -0,14% | 230,00 |
| 08.12.2025 | 579,10 | 581,50 | 563,00 | 564,70 | -2,47% | 270,00 |
| 05.12.2025 | 567,40 | 579,00 | 567,40 | 579,00 | 2,68% | 174,00 |
| 04.12.2025 | 553,30 | 563,90 | 553,30 | 563,90 | 1,60% | 116,00 |
| 03.12.2025 | 549,20 | 555,00 | 539,30 | 555,00 | 1,43% | 483,00 |
| 02.12.2025 | 542,50 | 547,20 | 537,20 | 547,20 | 0,79% | 438,00 |
| 01.12.2025 | 543,50 | 546,60 | 537,90 | 542,90 | -0,29% | 383,00 |
| 28.11.2025 | 545,90 | 546,20 | 543,30 | 544,50 | 0,29% | 49,00 |
| 27.11.2025 | 540,70 | 545,90 | 540,30 | 542,90 | 0,09% | 48,00 |
| 26.11.2025 | 564,70 | 564,70 | 534,70 | 542,40 | -3,45% | 894,00 |
| 25.11.2025 | 563,50 | 567,60 | 556,40 | 561,80 | -0,43% | 312,00 |
| 24.11.2025 | 578,50 | 581,20 | 564,20 | 564,20 | -2,57% | 289,00 |
| 21.11.2025 | 566,00 | 588,50 | 565,90 | 579,10 | 3,78% | 677,00 |
| 20.11.2025 | 567,50 | 573,10 | 557,10 | 558,00 | -1,34% | 160,00 |
| 19.11.2025 | 559,50 | 566,50 | 559,50 | 565,60 | 0,14% | 134,00 |
| 18.11.2025 | 555,00 | 590,10 | 554,00 | 564,80 | 1,44% | 559,00 |
| 17.11.2025 | 571,80 | 575,40 | 556,50 | 556,80 | -2,32% | 220,00 |
| 14.11.2025 | 554,70 | 572,70 | 554,70 | 570,00 | 2,13% | 290,00 |
| 13.11.2025 | 564,70 | 569,60 | 557,20 | 558,10 | -1,79% | 233,00 |