278,175€
3,45%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 269,13 | 279,90 | 268,80 | 278,15 | 3,44% | 1.189,00 |
| 13.10.2026 | 274,13 | 278,30 | 268,85 | 268,90 | -2,12% | 1.258,00 |
| 12.10.2026 | 271,02 | 281,58 | 269,90 | 274,73 | 1,89% | 1.292,00 |
| 09.10.2026 | 269,55 | 276,48 | 268,35 | 269,63 | -0,24% | 449,00 |
| 08.10.2026 | 263,80 | 270,38 | 260,73 | 270,27 | 2,08% | 3.405,00 |
| 07.10.2026 | 257,58 | 266,83 | 257,45 | 264,77 | 3,38% | 1.442,00 |
| 06.10.2026 | 254,33 | 258,58 | 253,18 | 256,13 | 0,95% | 2.844,00 |
| 05.10.2026 | 250,75 | 260,08 | 249,55 | 253,73 | 1,64% | 1.359,00 |
| 02.10.2026 | 252,48 | 254,23 | 246,83 | 249,63 | -0,81% | 1.207,00 |
| 01.10.2026 | 243,93 | 258,13 | 242,00 | 251,68 | 3,11% | 1.632,00 |
| 30.09.2026 | 236,65 | 244,30 | 234,98 | 244,08 | 3,34% | 939,00 |
| 29.09.2026 | 236,88 | 238,85 | 232,10 | 236,18 | 0,00% | 472,00 |
| 28.09.2026 | 243,00 | 245,20 | 230,88 | 236,18 | -2,60% | 1.268,00 |
| 25.09.2026 | 244,02 | 244,15 | 238,08 | 242,48 | -0,49% | 1.309,00 |
| 24.09.2026 | 252,00 | 256,50 | 243,38 | 243,68 | -3,65% | 807,00 |
| 23.09.2026 | 255,85 | 259,10 | 251,27 | 252,90 | -0,73% | 1.279,00 |
| 22.09.2026 | 266,45 | 271,50 | 252,05 | 254,75 | -3,94% | 1.814,00 |
| 21.09.2026 | 265,25 | 265,52 | 257,35 | 265,20 | 0,44% | 1.472,00 |
| 18.09.2026 | 273,95 | 274,85 | 261,83 | 264,05 | -3,65% | 593,00 |
| 17.09.2026 | 279,83 | 282,00 | 272,48 | 274,05 | -0,88% | 1.045,00 |
| 16.09.2026 | 285,50 | 287,00 | 276,08 | 276,48 | -3,47% | 1.247,00 |
| 15.09.2026 | 293,13 | 293,70 | 284,80 | 286,40 | -2,60% | 2.961,00 |
| 14.09.2026 | 281,02 | 296,25 | 281,00 | 294,05 | 5,72% | 671,00 |
| 11.09.2026 | 270,23 | 278,67 | 269,15 | 278,15 | 3,47% | 306,00 |
| 10.09.2026 | 269,88 | 272,92 | 266,95 | 268,83 | -0,21% | 1.310,00 |
| 09.09.2026 | 273,95 | 276,80 | 269,00 | 269,40 | -1,44% | 384,00 |
| 08.09.2026 | 282,55 | 283,60 | 269,30 | 273,33 | -3,20% | 1.191,00 |
| 07.09.2026 | 286,33 | 287,20 | 281,75 | 282,38 | -1,21% | 610,00 |
| 04.09.2026 | 295,50 | 297,48 | 284,42 | 285,83 | -3,43% | 1.237,00 |
| 03.09.2026 | 296,77 | 312,02 | 293,27 | 295,98 | -0,17% | 775,00 |
| 02.09.2026 | 297,42 | 300,38 | 292,80 | 296,48 | -0,65% | 844,00 |
| 01.09.2026 | 310,10 | 311,35 | 296,00 | 298,42 | -3,55% | 3.404,00 |
| 31.08.2026 | 307,02 | 315,40 | 304,25 | 309,40 | 0,20% | 832,00 |
| 28.08.2026 | 299,90 | 309,13 | 296,70 | 308,77 | 3,56% | 1.084,00 |
| 27.08.2026 | 295,00 | 304,10 | 288,17 | 298,15 | 0,39% | 2.397,00 |
| 26.08.2026 | 273,95 | 301,23 | 267,38 | 297,00 | -3,14% | 7.202,00 |
| 25.08.2026 | 318,15 | 318,30 | 306,00 | 306,63 | -3,52% | 2.375,00 |
| 24.08.2026 | 315,00 | 319,67 | 312,88 | 317,80 | 1,07% | 1.422,00 |
| 21.08.2026 | 310,13 | 318,33 | 307,65 | 314,45 | 1,52% | 867,00 |
| 20.08.2026 | 311,58 | 313,65 | 306,35 | 309,75 | -0,27% | 698,00 |
| 19.08.2026 | 302,60 | 313,13 | 296,60 | 310,60 | 2,75% | 2.774,00 |
| 18.08.2026 | 291,00 | 307,33 | 289,05 | 302,30 | 4,23% | 2.953,00 |
| 17.08.2026 | 296,50 | 297,50 | 286,75 | 290,02 | -3,15% | 1.123,00 |
| 14.08.2026 | 308,13 | 311,90 | 298,48 | 299,45 | -3,65% | 4.714,00 |
| 13.08.2026 | 290,58 | 313,10 | 290,05 | 310,80 | 7,08% | 1.402,00 |
| 12.08.2026 | 292,88 | 293,02 | 282,70 | 290,25 | -0,37% | 1.432,00 |
| 11.08.2026 | 289,20 | 292,90 | 286,05 | 291,33 | 0,93% | 832,00 |
| 10.08.2026 | 282,67 | 289,80 | 277,00 | 288,65 | 2,42% | 1.276,00 |
| 07.08.2026 | 282,27 | 290,88 | 280,27 | 281,83 | 0,73% | 1.653,00 |
| 06.08.2026 | 280,00 | 280,00 | 271,05 | 279,77 | -1,52% | 2.976,00 |
| 05.08.2026 | 280,55 | 287,00 | 277,67 | 284,10 | 1,23% | 2.832,00 |
| 04.08.2026 | 276,55 | 281,25 | 266,00 | 280,65 | 0,56% | 4.112,00 |
| 03.08.2026 | 275,02 | 286,92 | 273,85 | 279,08 | 1,80% | 2.569,00 |
| 31.07.2026 | 274,00 | 276,75 | 266,95 | 274,15 | 0,17% | 1.321,00 |
| 30.07.2026 | 292,00 | 294,85 | 263,77 | 273,67 | -6,01% | 4.524,00 |
| 29.07.2026 | 278,00 | 294,83 | 268,50 | 291,17 | 5,95% | 2.345,00 |
| 28.07.2026 | 266,88 | 281,23 | 263,40 | 274,83 | 2,79% | 2.469,00 |
| 27.07.2026 | 261,42 | 272,65 | 260,00 | 267,38 | 2,94% | 1.633,00 |
| 24.07.2026 | 247,00 | 260,17 | 246,93 | 259,75 | 5,12% | 922,00 |
| 23.07.2026 | 250,27 | 254,73 | 245,35 | 247,10 | -0,92% | 408,00 |
| 22.07.2026 | 254,85 | 259,52 | 248,95 | 249,40 | -2,09% | 1.062,00 |
| 21.07.2026 | 252,50 | 258,95 | 244,13 | 254,73 | -1,11% | 2.206,00 |
| 20.07.2026 | 254,98 | 258,77 | 244,83 | 257,58 | 1,40% | 5.322,00 |
| 17.07.2026 | 254,00 | 264,05 | 253,00 | 254,02 | -1,28% | 1.588,00 |
| 16.07.2026 | 244,58 | 261,00 | 242,70 | 257,33 | 5,47% | 1.199,00 |
| 15.07.2026 | 247,02 | 252,95 | 243,08 | 243,98 | -1,36% | 677,00 |
| 14.07.2026 | 253,10 | 254,00 | 234,00 | 247,35 | -2,46% | 3.140,00 |
| 13.07.2026 | 243,00 | 259,80 | 241,02 | 253,60 | 5,45% | 3.312,00 |
| 10.07.2026 | 238,23 | 244,65 | 237,73 | 240,50 | 0,53% | 1.294,00 |
| 09.07.2026 | 238,88 | 239,70 | 228,38 | 239,23 | 0,26% | 2.102,00 |
| 08.07.2026 | 246,70 | 248,35 | 236,02 | 238,60 | -3,25% | 1.864,00 |
| 07.07.2026 | 238,00 | 248,13 | 237,00 | 246,63 | 3,74% | 1.889,00 |
| 06.07.2026 | 240,05 | 242,10 | 231,15 | 237,73 | -0,44% | 1.989,00 |
| 03.07.2026 | 240,10 | 241,90 | 237,05 | 238,77 | -0,71% | 1.590,00 |
| 02.07.2026 | 236,00 | 242,65 | 230,83 | 240,48 | 1,86% | 3.571,00 |
| 01.07.2026 | 228,75 | 242,23 | 228,20 | 236,08 | 3,37% | 1.612,00 |
| 30.06.2026 | 235,48 | 236,30 | 226,80 | 228,38 | -2,03% | 1.946,00 |
| 29.06.2026 | 237,00 | 243,15 | 232,20 | 233,10 | -1,44% | 2.107,00 |
| 26.06.2026 | 224,45 | 236,98 | 223,70 | 236,50 | 4,83% | 1.088,00 |
| 25.06.2026 | 228,00 | 230,52 | 222,98 | 225,60 | -2,52% | 1.086,00 |
| 24.06.2026 | 227,80 | 238,02 | 224,00 | 231,43 | 2,15% | 2.226,00 |
| 23.06.2026 | 223,55 | 231,52 | 223,25 | 226,55 | 0,13% | 3.095,00 |
| 22.06.2026 | 232,73 | 235,05 | 221,33 | 226,25 | -2,38% | 2.263,00 |
| 19.06.2026 | 231,98 | 233,70 | 230,80 | 231,77 | 0,19% | 312,00 |
| 18.06.2026 | 235,45 | 235,93 | 225,95 | 231,33 | -1,60% | 1.962,00 |
| 17.06.2026 | 242,98 | 246,35 | 234,60 | 235,08 | -2,47% | 1.752,00 |
| 16.06.2026 | 242,93 | 245,50 | 237,27 | 241,02 | -0,98% | 961,00 |
| 15.06.2026 | 242,70 | 248,00 | 238,48 | 243,40 | 2,77% | 1.722,00 |
| 12.06.2026 | 239,60 | 241,80 | 231,73 | 236,85 | -0,83% | 4.415,00 |
| 11.06.2026 | 246,98 | 248,15 | 237,33 | 238,83 | -3,23% | 3.537,00 |
| 10.06.2026 | 253,77 | 255,40 | 244,23 | 246,80 | -2,81% | 4.911,00 |
| 09.06.2026 | 262,48 | 266,50 | 252,43 | 253,93 | -3,61% | 3.082,00 |
| 08.06.2026 | 256,60 | 264,45 | 252,52 | 263,42 | 2,39% | 4.534,00 |
| 05.06.2026 | 261,00 | 262,58 | 254,80 | 257,27 | -1,77% | 2.868,00 |
| 04.06.2026 | 269,50 | 276,70 | 259,17 | 261,90 | -2,34% | 3.933,00 |
| 03.06.2026 | 276,48 | 278,85 | 267,60 | 268,17 | -3,39% | 4.003,00 |
| 02.06.2026 | 300,10 | 305,00 | 271,05 | 277,58 | -8,92% | 5.460,00 |
| 01.06.2026 | 290,00 | 312,40 | 285,85 | 304,77 | 7,96% | 6.596,00 |
| 29.05.2026 | 269,48 | 284,02 | 268,10 | 282,30 | 4,91% | 5.673,00 |
| 28.05.2026 | 265,98 | 274,17 | 261,38 | 269,08 | 1,81% | 4.183,00 |