237,875€
-3,54%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 246,65 | 247,88 | 236,20 | 236,55 | -4,08% | 11,00 |
| 07.07.2026 | 237,85 | 248,10 | 235,25 | 246,60 | 4,07% | 323,00 |
| 06.07.2026 | 240,95 | 242,02 | 231,15 | 236,95 | -0,70% | 87,00 |
| 03.07.2026 | 240,85 | 242,98 | 237,10 | 238,63 | -1,06% | 44,00 |
| 02.07.2026 | 235,73 | 242,55 | 230,85 | 241,18 | 1,92% | 28,00 |
| 01.07.2026 | 229,60 | 242,05 | 228,40 | 236,63 | 3,15% | 79,00 |
| 30.06.2026 | 234,77 | 235,48 | 226,80 | 229,40 | -1,89% | 512,00 |
| 29.06.2026 | 238,23 | 243,38 | 232,25 | 233,83 | -1,08% | 14,00 |
| 26.06.2026 | 224,63 | 236,98 | 222,77 | 236,38 | 5,09% | 24,00 |
| 25.06.2026 | 229,77 | 230,58 | 223,02 | 224,93 | -2,63% | 131,00 |
| 24.06.2026 | 226,77 | 238,00 | 224,75 | 231,00 | 1,74% | 139,00 |
| 23.06.2026 | 224,88 | 231,18 | 223,25 | 227,05 | 0,69% | 16,00 |
| 22.06.2026 | 232,73 | 234,35 | 221,30 | 225,50 | -2,38% | 13,00 |
| 19.06.2026 | 232,58 | 233,10 | 231,00 | 231,00 | -0,53% | 21,00 |
| 18.06.2026 | 234,73 | 235,93 | 225,95 | 232,23 | -0,89% | 78,00 |
| 17.06.2026 | 242,85 | 246,38 | 234,02 | 234,30 | -2,81% | 23,00 |
| 16.06.2026 | 243,15 | 245,43 | 237,30 | 241,08 | -0,80% | 20,00 |
| 15.06.2026 | 242,70 | 248,00 | 238,05 | 243,02 | 1,87% | 39,00 |
| 12.06.2026 | 239,93 | 241,80 | 231,83 | 238,58 | -0,01% | 349,00 |
| 11.06.2026 | 246,05 | 248,05 | 237,38 | 238,60 | -3,19% | 65,00 |
| 10.06.2026 | 254,70 | 254,70 | 244,18 | 246,45 | -2,87% | 88,00 |
| 09.06.2026 | 263,73 | 266,85 | 252,43 | 253,73 | -4,33% | 110,00 |
| 08.06.2026 | 258,13 | 265,23 | 252,45 | 265,20 | 3,22% | 597,00 |
| 05.06.2026 | 261,02 | 264,65 | 254,80 | 256,92 | -1,32% | 860,00 |
| 04.06.2026 | 268,27 | 275,50 | 259,10 | 260,35 | -3,18% | 196,00 |
| 03.06.2026 | 276,40 | 278,60 | 267,58 | 268,90 | -3,59% | 37,00 |
| 02.06.2026 | 300,50 | 303,55 | 271,05 | 278,90 | -8,82% | 252,00 |
| 01.06.2026 | 289,15 | 312,60 | 286,75 | 305,88 | 8,04% | 261,00 |
| 29.05.2026 | 269,40 | 284,02 | 269,00 | 283,13 | 5,41% | 232,00 |
| 28.05.2026 | 265,60 | 274,25 | 260,70 | 268,60 | 1,72% | 18,00 |
| 27.05.2026 | 260,67 | 270,20 | 256,77 | 264,05 | 0,80% | 69,00 |
| 26.05.2026 | 274,95 | 275,45 | 260,75 | 261,95 | -5,12% | 165,00 |
| 25.05.2026 | 275,88 | 279,25 | 273,00 | 276,10 | 0,34% | 263,00 |
| 22.05.2026 | 265,13 | 276,52 | 263,15 | 275,17 | 4,06% | 804,00 |
| 21.05.2026 | 291,40 | 291,40 | 260,98 | 264,45 | -20,20% | 1.861,00 |
| 20.05.2026 | 346,58 | 347,25 | 324,75 | 331,38 | -4,16% | 42,00 |
| 19.05.2026 | 346,00 | 364,95 | 342,77 | 345,75 | -0,46% | 68,00 |
| 18.05.2026 | 337,90 | 349,67 | 333,05 | 347,35 | 2,73% | 52,00 |
| 15.05.2026 | 324,63 | 343,27 | 323,15 | 338,13 | 4,21% | 8,00 |
| 14.05.2026 | 317,35 | 330,33 | 313,63 | 324,45 | 0,98% | 20,00 |
| 13.05.2026 | 330,13 | 332,80 | 315,73 | 321,30 | -2,95% | 29,00 |
| 12.05.2026 | 333,83 | 338,60 | 328,55 | 331,08 | -0,35% | 16,00 |
| 11.05.2026 | 335,98 | 339,55 | 330,38 | 332,25 | -1,17% | 1,00 |
| 08.05.2026 | 346,48 | 346,52 | 327,05 | 336,20 | -2,92% | 21,00 |
| 07.05.2026 | 330,92 | 350,13 | 329,95 | 346,33 | 4,66% | 29,00 |
| 06.05.2026 | 339,10 | 340,45 | 324,90 | 330,90 | -3,10% | 279,00 |
| 05.05.2026 | 349,75 | 351,70 | 333,98 | 341,48 | -1,97% | 7,00 |
| 04.05.2026 | 340,45 | 356,48 | 337,50 | 348,35 | 5,21% | 76,00 |
| 30.04.2026 | 336,10 | 337,25 | 325,27 | 331,10 | -1,44% | 52,00 |
| 29.04.2026 | 340,15 | 341,70 | 333,38 | 335,95 | -1,76% | 71,00 |
| 28.04.2026 | 332,80 | 345,58 | 330,65 | 341,98 | 2,94% | 29,00 |
| 27.04.2026 | 337,40 | 339,45 | 327,45 | 332,20 | -1,44% | 161,00 |
| 24.04.2026 | 328,08 | 338,42 | 325,95 | 337,05 | 2,72% | 94,00 |
| 23.04.2026 | 338,50 | 341,10 | 319,52 | 328,13 | -5,45% | 26,00 |
| 22.04.2026 | 348,67 | 352,40 | 343,98 | 347,02 | 0,49% | 54,00 |
| 21.04.2026 | 343,10 | 355,90 | 340,92 | 345,33 | 0,59% | 132,00 |
| 20.04.2026 | 333,63 | 343,45 | 331,88 | 343,30 | 3,04% | 27,00 |
| 17.04.2026 | 329,52 | 336,92 | 329,52 | 333,17 | 1,59% | 13,00 |
| 16.04.2026 | 333,10 | 342,70 | 327,42 | 327,98 | -0,72% | 112,00 |
| 15.04.2026 | 312,52 | 332,15 | 310,75 | 330,35 | 6,39% | 80,00 |
| 14.04.2026 | 315,85 | 320,25 | 309,02 | 310,50 | -0,77% | 96,00 |
| 13.04.2026 | 299,55 | 315,60 | 297,38 | 312,90 | 4,78% | 38,00 |
| 10.04.2026 | 310,95 | 313,08 | 291,80 | 298,63 | -3,26% | 63,00 |
| 09.04.2026 | 334,05 | 334,10 | 303,25 | 308,67 | -7,83% | 59,00 |
| 08.04.2026 | 354,58 | 362,73 | 331,73 | 334,90 | -5,06% | 48,00 |
| 07.04.2026 | 361,83 | 363,20 | 351,88 | 352,75 | -3,72% | 39,00 |
| 02.04.2026 | 367,42 | 377,98 | 363,90 | 366,38 | -0,03% | 9,00 |
| 01.04.2026 | 375,25 | 377,02 | 356,58 | 366,50 | -2,10% | 40,00 |
| 31.03.2026 | 372,98 | 379,50 | 365,52 | 374,38 | 0,19% | - |
| 30.03.2026 | 361,85 | 377,25 | 360,95 | 373,65 | 3,10% | 2,00 |
| 27.03.2026 | 374,75 | 377,00 | 355,63 | 362,40 | -3,55% | 11,00 |
| 26.03.2026 | 366,38 | 384,00 | 365,10 | 375,75 | 1,86% | 46,00 |
| 25.03.2026 | 373,98 | 381,50 | 361,10 | 368,88 | -0,97% | 186,00 |
| 24.03.2026 | 393,02 | 395,80 | 372,27 | 372,50 | -5,39% | - |
| 23.03.2026 | 393,98 | 404,95 | 388,48 | 393,73 | -0,42% | 73,00 |
| 20.03.2026 | 393,35 | 400,50 | 381,75 | 395,38 | 0,64% | 128,00 |
| 19.03.2026 | 391,58 | 408,95 | 388,95 | 392,85 | 0,93% | 52,00 |
| 18.03.2026 | 401,02 | 401,90 | 385,38 | 389,23 | -2,12% | 11,00 |
| 17.03.2026 | 392,83 | 411,52 | 389,35 | 397,65 | 1,22% | 458,00 |
| 16.03.2026 | 387,48 | 396,38 | 385,38 | 392,85 | 2,74% | 72,00 |
| 13.03.2026 | 377,70 | 384,48 | 373,90 | 382,38 | 2,04% | 1,00 |
| 12.03.2026 | 379,80 | 391,02 | 374,48 | 374,73 | -1,29% | 1.105,00 |
| 11.03.2026 | 389,30 | 395,08 | 376,75 | 379,63 | -2,96% | 342,00 |
| 10.03.2026 | 406,88 | 414,40 | 385,58 | 391,20 | -4,19% | 31,00 |
| 09.03.2026 | 414,15 | 414,70 | 402,38 | 408,33 | -1,53% | 98,00 |
| 06.03.2026 | 403,98 | 416,15 | 399,55 | 414,65 | 3,05% | 721,00 |
| 05.03.2026 | 379,55 | 407,05 | 377,02 | 402,38 | 6,65% | 682,00 |
| 04.03.2026 | 374,55 | 380,13 | 368,45 | 377,30 | 1,05% | 1.341,00 |
| 03.03.2026 | 356,90 | 377,98 | 351,95 | 373,38 | 4,16% | 100,00 |
| 02.03.2026 | 342,92 | 367,23 | 340,83 | 358,45 | 4,03% | 47,00 |
| 27.02.2026 | 321,13 | 345,17 | 319,90 | 344,58 | 3,28% | 336,00 |
| 26.02.2026 | 320,63 | 344,70 | 319,25 | 333,63 | 3,39% | 265,00 |
| 25.02.2026 | 303,05 | 322,70 | 300,20 | 322,70 | 6,46% | 1.320,00 |
| 24.02.2026 | 302,55 | 329,50 | 301,95 | 303,13 | -0,31% | 60,00 |
| 23.02.2026 | 319,83 | 321,15 | 295,92 | 304,08 | -5,87% | 72,00 |
| 20.02.2026 | 326,25 | 333,52 | 321,95 | 323,05 | -0,26% | 25,00 |
| 19.02.2026 | 333,50 | 334,00 | 322,25 | 323,90 | -1,99% | 7,00 |
| 18.02.2026 | 319,83 | 336,90 | 318,35 | 330,48 | 3,54% | 32,00 |
| 17.02.2026 | 338,00 | 338,15 | 317,42 | 319,17 | -5,15% | 76,00 |
| 16.02.2026 | 336,55 | 345,02 | 336,00 | 336,50 | 0,13% | 21,00 |