299,250€
0,76%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 295,00 | 298,00 | 295,00 | 296,20 | -0,27% | 151,00 |
| 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 |
| 27.05.2026 | 262,60 | 270,30 | 256,00 | 264,30 | 1,45% | 4.614,00 |
| 26.05.2026 | 274,38 | 275,88 | 260,00 | 260,52 | -5,08% | 3.698,00 |
| 25.05.2026 | 277,17 | 277,95 | 273,00 | 274,48 | -0,74% | 1.495,00 |
| 22.05.2026 | 265,45 | 276,58 | 262,95 | 276,52 | 4,61% | 5.676,00 |
| 21.05.2026 | 286,90 | 290,80 | 260,80 | 264,35 | -20,24% | 24.125,00 |
| 20.05.2026 | 345,98 | 347,50 | 324,65 | 331,42 | -3,97% | 2.925,00 |
| 19.05.2026 | 346,10 | 364,45 | 342,85 | 345,13 | -0,60% | 1.040,00 |
| 18.05.2026 | 337,50 | 349,70 | 333,85 | 347,23 | 2,82% | 825,00 |
| 15.05.2026 | 329,00 | 343,10 | 323,00 | 337,70 | 4,12% | 701,00 |
| 14.05.2026 | 319,83 | 330,35 | 312,95 | 324,33 | 1,42% | 338,00 |
| 13.05.2026 | 331,77 | 333,35 | 315,65 | 319,77 | -3,36% | 1.271,00 |
| 12.05.2026 | 332,33 | 338,02 | 328,58 | 330,90 | -0,43% | 542,00 |
| 11.05.2026 | 336,77 | 339,20 | 330,40 | 332,33 | -0,76% | 587,00 |
| 08.05.2026 | 342,48 | 347,08 | 327,13 | 334,88 | -3,33% | 640,00 |
| 07.05.2026 | 331,55 | 350,08 | 328,50 | 346,40 | 4,73% | 837,00 |
| 06.05.2026 | 338,00 | 341,30 | 324,83 | 330,75 | -2,97% | 1.043,00 |
| 05.05.2026 | 350,15 | 353,85 | 334,00 | 340,88 | -2,10% | 3.167,00 |
| 04.05.2026 | 339,63 | 356,73 | 336,83 | 348,20 | 5,03% | 892,00 |
| 30.04.2026 | 335,90 | 337,50 | 325,33 | 331,52 | -1,38% | 641,00 |
| 29.04.2026 | 341,42 | 342,70 | 333,33 | 336,15 | -1,70% | 302,00 |
| 28.04.2026 | 331,45 | 345,50 | 329,85 | 341,95 | 3,06% | 927,00 |
| 27.04.2026 | 336,13 | 339,55 | 327,55 | 331,80 | -1,49% | 651,00 |
| 24.04.2026 | 331,85 | 338,50 | 326,27 | 336,83 | 2,60% | 1.151,00 |
| 23.04.2026 | 337,77 | 340,50 | 319,55 | 328,27 | -5,38% | 961,00 |
| 22.04.2026 | 350,25 | 352,35 | 343,95 | 346,95 | 0,24% | 827,00 |
| 21.04.2026 | 345,77 | 355,85 | 341,08 | 346,13 | 1,37% | 528,00 |
| 20.04.2026 | 332,83 | 343,15 | 332,30 | 341,45 | 2,48% | 811,00 |
| 17.04.2026 | 331,23 | 336,52 | 329,52 | 333,20 | 1,42% | 689,00 |
| 16.04.2026 | 334,95 | 341,80 | 327,42 | 328,52 | -0,38% | 690,00 |
| 15.04.2026 | 311,75 | 332,13 | 310,75 | 329,77 | 6,22% | 1.081,00 |
| 14.04.2026 | 314,10 | 320,02 | 308,92 | 310,45 | -0,70% | 2.577,00 |
| 13.04.2026 | 299,58 | 315,60 | 296,65 | 312,65 | 5,11% | 980,00 |
| 10.04.2026 | 314,50 | 314,50 | 291,90 | 297,45 | -3,65% | 1.651,00 |
| 09.04.2026 | 332,08 | 333,95 | 303,17 | 308,73 | -7,13% | 1.458,00 |