264,525€
-3,46%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 273,67 | 274,75 | 261,83 | 263,30 | -3,91% | 83,00 |
| 17.09.2026 | 280,45 | 282,35 | 272,48 | 274,00 | -1,13% | 51,00 |
| 16.09.2026 | 285,33 | 286,25 | 276,08 | 277,13 | -2,78% | 25,00 |
| 15.09.2026 | 291,15 | 293,60 | 284,70 | 285,05 | -2,75% | - |
| 14.09.2026 | 281,42 | 295,42 | 281,00 | 293,10 | 5,27% | 131,00 |
| 11.09.2026 | 270,90 | 278,55 | 269,38 | 278,42 | 3,61% | - |
| 10.09.2026 | 269,90 | 273,15 | 266,95 | 268,73 | -0,20% | - |
| 09.09.2026 | 273,75 | 276,58 | 269,00 | 269,27 | -1,47% | 1,00 |
| 08.09.2026 | 282,38 | 283,40 | 269,27 | 273,30 | -3,21% | 71,00 |
| 07.09.2026 | 286,52 | 287,20 | 282,38 | 282,38 | -1,49% | - |
| 04.09.2026 | 296,95 | 297,25 | 284,50 | 286,65 | -2,90% | 21,00 |
| 03.09.2026 | 296,50 | 312,92 | 293,70 | 295,23 | -0,24% | - |
| 02.09.2026 | 298,20 | 300,38 | 292,80 | 295,92 | -0,83% | 27,00 |
| 01.09.2026 | 309,10 | 310,20 | 296,00 | 298,40 | -3,59% | - |
| 31.08.2026 | 308,00 | 315,40 | 305,08 | 309,52 | 0,15% | 43,00 |
| 28.08.2026 | 298,30 | 309,33 | 296,85 | 309,08 | 3,89% | 8,00 |
| 27.08.2026 | 299,05 | 304,73 | 287,70 | 297,50 | 0,18% | 1,00 |
| 26.08.2026 | 275,05 | 301,17 | 267,38 | 296,98 | -3,49% | 511,00 |
| 25.08.2026 | 317,42 | 318,50 | 306,02 | 307,70 | -3,44% | 28,00 |
| 24.08.2026 | 314,63 | 319,50 | 312,88 | 318,67 | 1,40% | 21,00 |
| 21.08.2026 | 309,92 | 318,35 | 307,73 | 314,27 | 1,39% | 11,00 |
| 20.08.2026 | 309,90 | 313,65 | 306,60 | 309,98 | -0,06% | 25,00 |
| 19.08.2026 | 301,70 | 313,20 | 296,65 | 310,17 | 2,24% | 19,00 |
| 18.08.2026 | 290,85 | 307,38 | 287,80 | 303,38 | 4,72% | 34,00 |
| 17.08.2026 | 298,60 | 298,60 | 286,73 | 289,70 | -3,35% | 65,00 |
| 14.08.2026 | 308,90 | 314,17 | 298,48 | 299,75 | -3,26% | 3,00 |
| 13.08.2026 | 289,80 | 313,10 | 289,80 | 309,85 | 6,56% | 13,00 |
| 12.08.2026 | 291,40 | 293,13 | 283,83 | 290,77 | -0,18% | 2,00 |
| 11.08.2026 | 289,02 | 292,90 | 286,08 | 291,30 | 1,00% | 23,00 |
| 10.08.2026 | 282,13 | 289,65 | 276,75 | 288,42 | 2,41% | 68,00 |
| 07.08.2026 | 280,15 | 290,88 | 280,15 | 281,65 | 0,99% | 12,00 |
| 06.08.2026 | 278,52 | 279,58 | 273,13 | 278,90 | -1,57% | 37,00 |
| 05.08.2026 | 280,40 | 286,52 | 277,58 | 283,35 | 0,94% | 22,00 |
| 04.08.2026 | 276,48 | 281,23 | 266,10 | 280,73 | 1,44% | 78,00 |
| 03.08.2026 | 274,52 | 287,27 | 274,30 | 276,75 | 0,95% | 9,00 |
| 31.07.2026 | 272,70 | 276,77 | 267,08 | 274,15 | 0,57% | 231,00 |
| 30.07.2026 | 291,60 | 293,23 | 263,80 | 272,60 | -6,37% | 77,00 |
| 29.07.2026 | 274,48 | 294,92 | 269,85 | 291,15 | 6,00% | 25,00 |
| 28.07.2026 | 265,25 | 281,23 | 263,98 | 274,67 | 2,74% | 163,00 |
| 27.07.2026 | 260,73 | 272,55 | 260,38 | 267,35 | 2,58% | 79,00 |
| 24.07.2026 | 247,05 | 260,83 | 246,93 | 260,63 | 5,47% | 25,00 |
| 23.07.2026 | 250,48 | 255,70 | 245,27 | 247,10 | -0,91% | 54,00 |
| 22.07.2026 | 254,25 | 259,55 | 248,90 | 249,38 | -1,88% | 24,00 |
| 21.07.2026 | 255,25 | 258,95 | 244,27 | 254,15 | -1,63% | 54,00 |
| 20.07.2026 | 254,00 | 258,73 | 244,90 | 258,35 | 1,59% | 389,00 |
| 17.07.2026 | 256,02 | 264,10 | 253,00 | 254,30 | -1,16% | 168,00 |
| 16.07.2026 | 244,75 | 260,85 | 242,55 | 257,27 | 5,46% | 49,00 |
| 15.07.2026 | 247,30 | 253,25 | 243,00 | 243,95 | -1,06% | 9,00 |
| 14.07.2026 | 254,15 | 256,00 | 234,77 | 246,58 | -2,57% | 26,00 |
| 13.07.2026 | 240,85 | 259,88 | 240,85 | 253,08 | 5,45% | 305,00 |
| 10.07.2026 | 238,98 | 245,13 | 237,73 | 240,00 | 0,31% | 23,00 |
| 09.07.2026 | 238,15 | 239,60 | 227,50 | 239,25 | -0,47% | 132,00 |
| 08.07.2026 | 246,65 | 247,88 | 236,02 | 240,38 | -2,52% | 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 |