277,825€
3,33%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 269,15 | 279,92 | 268,50 | 277,80 | 3,32% | 287,00 |
| 13.10.2026 | 274,77 | 278,52 | 268,63 | 268,88 | -2,05% | 789,00 |
| 12.10.2026 | 270,63 | 281,60 | 270,08 | 274,50 | 1,64% | 770,00 |
| 09.10.2026 | 270,58 | 276,60 | 268,35 | 270,08 | -0,16% | 415,00 |
| 08.10.2026 | 264,90 | 271,13 | 260,75 | 270,50 | 1,91% | 268,00 |
| 07.10.2026 | 257,50 | 266,83 | 257,45 | 265,42 | 3,14% | 824,00 |
| 06.10.2026 | 254,73 | 258,80 | 253,20 | 257,35 | 1,42% | 391,00 |
| 05.10.2026 | 249,98 | 260,25 | 249,80 | 253,75 | 1,62% | 734,00 |
| 02.10.2026 | 251,90 | 253,83 | 246,70 | 249,70 | -0,74% | 672,00 |
| 01.10.2026 | 243,98 | 258,27 | 242,20 | 251,55 | 3,41% | 755,00 |
| 30.09.2026 | 236,85 | 244,30 | 234,98 | 243,25 | 2,92% | 517,00 |
| 29.09.2026 | 237,38 | 238,88 | 232,10 | 236,35 | -0,32% | 314,00 |
| 28.09.2026 | 243,93 | 244,68 | 230,88 | 237,10 | -2,09% | 1.432,00 |
| 25.09.2026 | 243,50 | 243,58 | 238,08 | 242,15 | -0,59% | 608,00 |
| 24.09.2026 | 251,80 | 256,50 | 243,38 | 243,58 | -3,36% | 472,00 |
| 23.09.2026 | 256,58 | 258,42 | 251,25 | 252,05 | -1,31% | 647,00 |
| 22.09.2026 | 267,38 | 271,25 | 252,10 | 255,40 | -3,78% | 1.006,00 |
| 21.09.2026 | 265,08 | 265,75 | 257,27 | 265,42 | 0,46% | 1.080,00 |
| 18.09.2026 | 273,40 | 274,85 | 261,83 | 264,20 | -3,29% | 685,00 |
| 17.09.2026 | 279,77 | 282,00 | 272,48 | 273,20 | -1,62% | 481,00 |
| 16.09.2026 | 285,50 | 286,10 | 276,08 | 277,70 | -2,89% | 262,00 |
| 15.09.2026 | 292,75 | 293,70 | 284,80 | 285,95 | -2,60% | 658,00 |
| 14.09.2026 | 281,15 | 296,60 | 281,15 | 293,58 | 5,89% | 1.037,00 |
| 11.09.2026 | 270,58 | 278,65 | 269,42 | 277,25 | 2,95% | 203,00 |
| 10.09.2026 | 269,80 | 273,17 | 266,95 | 269,30 | -0,08% | 1.409,00 |
| 09.09.2026 | 273,98 | 276,58 | 269,00 | 269,52 | -1,67% | 452,00 |
| 08.09.2026 | 282,60 | 283,20 | 269,33 | 274,10 | -2,94% | 1.327,00 |
| 07.09.2026 | 286,35 | 287,15 | 282,40 | 282,40 | -1,40% | 339,00 |
| 04.09.2026 | 295,10 | 297,02 | 284,40 | 286,40 | -3,31% | 458,00 |
| 03.09.2026 | 296,23 | 312,95 | 293,27 | 296,20 | -0,08% | 514,00 |
| 02.09.2026 | 297,70 | 300,38 | 292,80 | 296,42 | -0,35% | 571,00 |
| 01.09.2026 | 309,63 | 309,95 | 296,00 | 297,48 | -3,78% | 928,00 |
| 31.08.2026 | 307,88 | 315,35 | 305,02 | 309,17 | -0,01% | 457,00 |
| 28.08.2026 | 300,08 | 309,33 | 296,85 | 309,20 | 3,59% | 312,00 |
| 27.08.2026 | 295,92 | 304,45 | 287,75 | 298,48 | -0,13% | 1.062,00 |
| 26.08.2026 | 274,50 | 301,23 | 267,33 | 298,88 | 7,71% | 1.967,00 |
| 25.08.2026 | 317,25 | 317,30 | 266,55 | 277,48 | -12,53% | 2.436,00 |
| 24.08.2026 | 314,55 | 319,67 | 312,88 | 317,23 | 1,00% | 943,00 |
| 21.08.2026 | 309,02 | 318,40 | 308,17 | 314,08 | 1,40% | 612,00 |
| 20.08.2026 | 308,83 | 312,63 | 306,80 | 309,75 | -0,23% | 349,00 |
| 19.08.2026 | 303,10 | 313,23 | 297,05 | 310,45 | -8,90% | 1.450,00 |
| 05.05.2026 | 349,80 | 351,55 | 333,98 | 340,77 | -2,14% | 1.772,00 |
| 04.05.2026 | 341,02 | 356,75 | 338,67 | 348,23 | 3,85% | 792,00 |
| 30.04.2026 | 335,30 | 338,08 | 325,27 | 335,30 | -0,83% | 543,00 |
| 29.04.2026 | 341,55 | 342,67 | 333,35 | 338,10 | -1,05% | 804,00 |
| 28.04.2026 | 332,80 | 345,52 | 332,60 | 341,67 | 2,77% | 1.207,00 |
| 27.04.2026 | 337,52 | 339,52 | 327,48 | 332,45 | -1,42% | 757,00 |
| 24.04.2026 | 329,80 | 338,48 | 326,20 | 337,23 | 2,77% | 2.891,00 |
| 23.04.2026 | 338,33 | 340,92 | 319,60 | 328,15 | -3,23% | 1.032,00 |
| 22.04.2026 | 348,92 | 352,40 | 338,45 | 339,10 | -1,82% | 954,00 |
| 21.04.2026 | 345,45 | 356,00 | 340,95 | 345,40 | 0,60% | 647,00 |
| 20.04.2026 | 332,50 | 343,58 | 332,40 | 343,35 | 2,71% | 269,00 |
| 17.04.2026 | 330,20 | 337,05 | 329,60 | 334,30 | 1,56% | 972,00 |
| 16.04.2026 | 333,40 | 342,35 | 327,42 | 329,17 | -0,33% | 560,00 |
| 15.04.2026 | 312,13 | 332,15 | 311,02 | 330,25 | 6,17% | 649,00 |
| 14.04.2026 | 314,17 | 320,45 | 309,02 | 311,05 | -0,96% | 1.001,00 |
| 13.04.2026 | 299,52 | 315,60 | 297,98 | 314,05 | 4,95% | 830,00 |
| 10.04.2026 | 312,42 | 314,05 | 291,85 | 299,25 | -3,19% | 1.647,00 |
| 09.04.2026 | 333,73 | 334,40 | 303,27 | 309,10 | -7,42% | 603,00 |
| 08.04.2026 | 359,40 | 361,67 | 331,38 | 333,88 | -5,71% | 1.133,00 |
| 07.04.2026 | 362,55 | 362,92 | 351,88 | 354,08 | -3,30% | 212,00 |
| 02.04.2026 | 365,83 | 378,05 | 364,20 | 366,17 | -0,39% | 938,00 |
| 01.04.2026 | 375,20 | 377,50 | 356,52 | 367,63 | -1,73% | 753,00 |
| 31.03.2026 | 375,75 | 378,02 | 365,48 | 374,10 | -0,02% | 312,00 |
| 30.03.2026 | 361,90 | 377,25 | 361,13 | 374,17 | 3,48% | 475,00 |
| 27.03.2026 | 375,15 | 376,30 | 355,45 | 361,58 | -3,66% | 864,00 |
| 26.03.2026 | 368,17 | 384,15 | 366,63 | 375,30 | 1,66% | 480,00 |
| 25.03.2026 | 374,77 | 381,55 | 361,10 | 369,17 | -1,18% | 442,00 |
| 24.03.2026 | 393,77 | 394,80 | 372,23 | 373,60 | -5,08% | 1.827,00 |
| 23.03.2026 | 392,88 | 403,23 | 388,38 | 393,60 | -0,53% | 898,00 |
| 20.03.2026 | 392,10 | 400,58 | 381,75 | 395,70 | 0,67% | 973,00 |
| 19.03.2026 | 390,30 | 409,00 | 388,63 | 393,08 | 0,67% | 618,00 |
| 18.03.2026 | 400,20 | 401,02 | 385,38 | 390,45 | -2,00% | 616,00 |
| 17.03.2026 | 393,67 | 411,50 | 389,40 | 398,42 | 1,44% | 576,00 |
| 16.03.2026 | 388,45 | 396,35 | 384,45 | 392,77 | 1,97% | 909,00 |
| 13.03.2026 | 377,33 | 385,50 | 373,90 | 385,20 | 2,28% | 264,00 |
| 12.03.2026 | 379,40 | 391,08 | 374,73 | 376,60 | -1,05% | 467,00 |
| 11.03.2026 | 390,00 | 395,10 | 376,75 | 380,60 | -2,65% | 605,00 |
| 10.03.2026 | 409,13 | 414,40 | 385,65 | 390,98 | -3,78% | 966,00 |
| 09.03.2026 | 408,90 | 414,83 | 402,38 | 406,33 | -1,91% | 584,00 |
| 06.03.2026 | 402,67 | 416,15 | 399,25 | 414,23 | 3,42% | 827,00 |
| 05.03.2026 | 378,58 | 407,02 | 377,58 | 400,52 | 5,91% | 884,00 |
| 04.03.2026 | 372,40 | 380,20 | 368,42 | 378,17 | 1,35% | 1.588,00 |
| 03.03.2026 | 356,17 | 377,33 | 351,88 | 373,15 | 4,09% | 1.182,00 |
| 02.03.2026 | 342,33 | 367,23 | 340,25 | 358,50 | 3,54% | 699,00 |
| 27.02.2026 | 321,20 | 349,20 | 320,02 | 346,25 | 6,93% | 908,00 |
| 26.02.2026 | 322,13 | 344,70 | 319,48 | 323,83 | 0,91% | 945,00 |
| 25.02.2026 | 303,95 | 323,23 | 300,10 | 320,90 | 5,80% | 1.945,00 |
| 24.02.2026 | 303,67 | 329,13 | 301,88 | 303,30 | -0,31% | 1.041,00 |
| 23.02.2026 | 320,73 | 321,42 | 295,83 | 304,25 | -5,84% | 1.725,00 |
| 20.02.2026 | 325,55 | 333,52 | 321,92 | 323,13 | -0,26% | 269,00 |
| 19.02.2026 | 331,23 | 332,65 | 322,20 | 323,98 | -2,00% | 598,00 |
| 18.02.2026 | 321,42 | 336,90 | 318,10 | 330,58 | 3,50% | 631,00 |
| 17.02.2026 | 336,30 | 337,33 | 317,42 | 319,40 | -4,85% | 2.100,00 |
| 16.02.2026 | 339,50 | 344,08 | 335,48 | 335,67 | -0,26% | 6.504,00 |
| 13.02.2026 | 336,10 | 342,98 | 328,52 | 336,55 | 0,32% | 982,00 |
| 12.02.2026 | 335,63 | 343,70 | 329,83 | 335,48 | 0,31% | 360,00 |
| 11.02.2026 | 356,50 | 357,48 | 330,40 | 334,45 | -5,72% | 538,00 |
| 10.02.2026 | 367,38 | 378,70 | 353,30 | 354,73 | -3,46% | 1.081,00 |
| 09.02.2026 | 377,23 | 377,85 | 362,02 | 367,42 | -2,13% | 852,00 |