283,550€
5,38%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 360,00 | 363,38 | 331,35 | 332,42 | -6,15% | 1.949,00 |
| 07.04.2026 | 363,10 | 364,50 | 352,70 | 354,20 | -3,29% | 557,00 |
| 02.04.2026 | 362,52 | 377,98 | 362,52 | 366,25 | -0,08% | 444,00 |
| 01.04.2026 | 376,02 | 378,35 | 356,73 | 366,55 | -2,00% | 215,00 |
| 31.03.2026 | 377,00 | 379,58 | 365,20 | 374,02 | -0,17% | 487,00 |
| 30.03.2026 | 361,85 | 377,25 | 360,40 | 374,65 | 3,36% | 563,00 |
| 27.03.2026 | 376,40 | 376,45 | 355,77 | 362,48 | -3,82% | 733,00 |
| 26.03.2026 | 366,95 | 384,30 | 364,40 | 376,88 | 2,04% | 531,00 |
| 25.03.2026 | 374,35 | 381,25 | 360,98 | 369,33 | -1,04% | 839,00 |
| 24.03.2026 | 395,05 | 395,80 | 372,52 | 373,20 | -5,78% | 579,00 |
| 23.03.2026 | 392,02 | 403,95 | 388,67 | 396,08 | 0,65% | 1.006,00 |
| 20.03.2026 | 392,40 | 400,52 | 381,95 | 393,50 | 0,08% | 1.006,00 |
| 19.03.2026 | 391,38 | 408,92 | 388,23 | 393,20 | 0,79% | 562,00 |
| 18.03.2026 | 400,45 | 402,65 | 385,40 | 390,10 | -1,94% | 1.464,00 |
| 17.03.2026 | 392,95 | 411,50 | 389,50 | 397,83 | 1,42% | 869,00 |
| 16.03.2026 | 388,02 | 396,33 | 384,00 | 392,25 | 2,63% | 447,00 |
| 13.03.2026 | 376,40 | 384,48 | 374,67 | 382,20 | 0,75% | 431,00 |
| 12.03.2026 | 377,00 | 390,95 | 377,00 | 379,35 | -0,34% | 419,00 |
| 11.03.2026 | 390,48 | 394,65 | 376,70 | 380,65 | -2,68% | 1.103,00 |
| 10.03.2026 | 413,00 | 417,20 | 385,30 | 391,13 | -4,12% | 587,00 |
| 09.03.2026 | 409,38 | 415,95 | 402,10 | 407,92 | -1,54% | 819,00 |
| 06.03.2026 | 402,73 | 416,05 | 399,42 | 414,30 | 3,02% | 930,00 |
| 05.03.2026 | 379,45 | 407,02 | 376,60 | 402,15 | 6,14% | 1.955,00 |
| 04.03.2026 | 372,27 | 380,20 | 369,75 | 378,88 | 1,74% | 1.487,00 |
| 03.03.2026 | 356,90 | 377,33 | 350,90 | 372,40 | 3,67% | 1.996,00 |
| 02.03.2026 | 342,90 | 367,45 | 340,00 | 359,20 | 4,72% | 2.045,00 |
| 27.02.2026 | 320,00 | 345,10 | 320,00 | 343,02 | 2,88% | 2.024,00 |
| 26.02.2026 | 324,00 | 344,65 | 318,80 | 333,42 | 3,33% | 2.204,00 |
| 25.02.2026 | 304,05 | 322,67 | 300,33 | 322,67 | 6,07% | 1.043,00 |
| 24.02.2026 | 304,33 | 330,25 | 301,15 | 304,20 | 0,05% | 1.309,00 |
| 23.02.2026 | 320,85 | 322,35 | 295,95 | 304,05 | -5,76% | 1.858,00 |
| 20.02.2026 | 326,15 | 333,38 | 321,95 | 322,65 | -0,39% | 1.138,00 |
| 19.02.2026 | 331,75 | 334,00 | 322,23 | 323,92 | -1,92% | 1.211,00 |
| 18.02.2026 | 320,77 | 336,88 | 318,25 | 330,25 | 3,48% | 2.057,00 |
| 17.02.2026 | 336,90 | 338,25 | 317,42 | 319,15 | -5,58% | 1.139,00 |
| 16.02.2026 | 337,83 | 345,02 | 336,50 | 338,00 | 0,59% | 1.841,00 |
| 13.02.2026 | 334,55 | 343,00 | 328,60 | 336,02 | 0,31% | 721,00 |
| 12.02.2026 | 335,75 | 343,92 | 329,80 | 334,98 | -0,37% | 710,00 |
| 11.02.2026 | 356,23 | 357,55 | 330,35 | 336,23 | -5,11% | 1.086,00 |
| 10.02.2026 | 367,00 | 378,67 | 353,30 | 354,35 | -3,49% | 2.204,00 |
| 09.02.2026 | 376,88 | 378,45 | 362,33 | 367,15 | -2,03% | 816,00 |
| 06.02.2026 | 375,00 | 378,50 | 368,70 | 374,77 | 1,69% | 755,00 |
| 05.02.2026 | 374,10 | 388,05 | 365,05 | 368,55 | -2,60% | 1.075,00 |
| 04.02.2026 | 362,85 | 381,38 | 348,35 | 378,40 | 2,76% | 1.565,00 |
| 03.02.2026 | 415,15 | 417,75 | 360,90 | 368,23 | -10,86% | 5.024,00 |
| 02.02.2026 | 412,00 | 424,67 | 412,00 | 413,10 | -1,53% | 1.605,00 |
| 30.01.2026 | 417,65 | 425,50 | 416,23 | 419,50 | 1,27% | 991,00 |
| 29.01.2026 | 447,02 | 448,95 | 412,70 | 414,25 | -8,15% | 2.097,00 |
| 28.01.2026 | 454,00 | 463,17 | 450,02 | 451,02 | -0,62% | 614,00 |
| 27.01.2026 | 475,85 | 476,67 | 449,40 | 453,83 | -4,39% | 664,00 |
| 26.01.2026 | 473,92 | 479,60 | 471,90 | 474,67 | -0,11% | 835,00 |
| 23.01.2026 | 470,52 | 477,98 | 466,05 | 475,17 | 1,99% | 695,00 |
| 22.01.2026 | 451,92 | 466,55 | 447,50 | 465,92 | 3,87% | 974,00 |
| 21.01.2026 | 452,27 | 458,10 | 445,25 | 448,58 | -0,72% | 170,00 |
| 20.01.2026 | 461,70 | 464,23 | 449,67 | 451,83 | -2,66% | 402,00 |
| 19.01.2026 | 463,20 | 466,30 | 460,05 | 464,15 | -1,39% | 527,00 |
| 16.01.2026 | 479,27 | 481,95 | 461,77 | 470,67 | -1,13% | 692,00 |
| 15.01.2026 | 487,63 | 492,30 | 475,13 | 476,05 | -2,27% | 583,00 |
| 14.01.2026 | 518,45 | 519,65 | 478,20 | 487,13 | -6,86% | 2.357,00 |
| 13.01.2026 | 544,25 | 545,90 | 521,90 | 523,00 | -3,78% | 745,00 |
| 12.01.2026 | 549,95 | 554,20 | 538,80 | 543,55 | -2,46% | 267,00 |
| 09.01.2026 | 559,40 | 562,75 | 547,55 | 557,25 | -0,57% | 429,00 |
| 08.01.2026 | 558,35 | 564,65 | 546,30 | 560,45 | 0,74% | 429,00 |
| 07.01.2026 | 552,10 | 562,45 | 550,50 | 556,35 | 0,59% | 195,00 |