298,300€
1,60%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 294,00 | 295,27 | 292,00 | 295,27 | 0,57% | 50,00 |
| 26.08.2026 | 270,00 | 293,60 | 270,00 | 293,60 | -5,06% | 65,00 |
| 25.08.2026 | 316,00 | 316,00 | 309,00 | 309,25 | -3,99% | 167,00 |
| 24.08.2026 | 310,55 | 322,10 | 310,55 | 322,10 | 2,25% | 23,00 |
| 21.08.2026 | 309,20 | 315,00 | 307,35 | 315,00 | 1,32% | 7,00 |
| 20.08.2026 | 316,95 | 316,95 | 307,95 | 310,90 | -0,51% | 41,00 |
| 19.08.2026 | 301,55 | 312,50 | 300,00 | 312,50 | 8,09% | 22,00 |
| 18.08.2026 | 289,10 | 289,10 | 289,10 | 289,10 | -1,42% | - |
| 17.08.2026 | 293,25 | 293,25 | 293,25 | 293,25 | -1,99% | 61,00 |
| 14.08.2026 | 303,35 | 303,40 | 299,20 | 299,20 | 2,96% | 5,00 |
| 13.08.2026 | 287,90 | 290,60 | 287,80 | 290,60 | 0,21% | 88,00 |
| 12.08.2026 | 288,95 | 290,00 | 285,75 | 290,00 | -1,58% | 71,00 |
| 11.08.2026 | 288,40 | 294,65 | 283,50 | 294,65 | 4,67% | 15,00 |
| 10.08.2026 | 280,00 | 281,50 | 280,00 | 281,50 | -1,87% | 40,00 |
| 07.08.2026 | 276,65 | 286,85 | 276,65 | 286,85 | 4,42% | 40,00 |
| 06.08.2026 | 275,50 | 275,50 | 274,70 | 274,70 | -1,42% | - |
| 05.08.2026 | 279,30 | 279,30 | 278,65 | 278,65 | -0,84% | - |
| 04.08.2026 | 274,60 | 281,00 | 272,70 | 281,00 | 0,97% | 18,00 |
| 03.08.2026 | 273,85 | 278,30 | 273,85 | 278,30 | 2,86% | - |
| 31.07.2026 | 272,15 | 272,15 | 270,55 | 270,55 | -0,09% | - |
| 30.07.2026 | 288,50 | 291,00 | 270,80 | 270,80 | -2,48% | 530,00 |
| 29.07.2026 | 271,80 | 277,70 | 265,00 | 277,70 | -0,82% | 60,00 |
| 28.07.2026 | 265,65 | 280,00 | 263,10 | 280,00 | 3,90% | 32,00 |
| 27.07.2026 | 260,00 | 269,50 | 260,00 | 269,50 | 7,01% | 42,00 |
| 24.07.2026 | 246,80 | 251,85 | 246,80 | 251,85 | 2,69% | - |
| 23.07.2026 | 249,15 | 249,15 | 245,25 | 245,25 | -2,39% | - |
| 22.07.2026 | 251,25 | 251,25 | 251,25 | 251,25 | 0,88% | 1,00 |
| 21.07.2026 | 250,65 | 250,65 | 249,05 | 249,05 | 2,20% | - |
| 20.07.2026 | 260,05 | 260,05 | 243,70 | 243,70 | -5,96% | 1,00 |
| 17.07.2026 | 251,50 | 259,15 | 251,50 | 259,15 | 2,82% | - |
| 16.07.2026 | 241,45 | 252,05 | 241,45 | 252,05 | 3,30% | 10,00 |
| 15.07.2026 | 246,00 | 246,00 | 241,50 | 244,00 | -1,61% | 3,00 |
| 14.07.2026 | 252,20 | 252,20 | 240,45 | 248,00 | 0,10% | 4,00 |
| 13.07.2026 | 241,00 | 247,75 | 241,00 | 247,75 | 4,10% | 25,00 |
| 10.07.2026 | 237,65 | 238,00 | 237,25 | 238,00 | -1,33% | 5,00 |
| 09.07.2026 | 237,55 | 241,20 | 232,15 | 241,20 | -0,90% | 2,00 |
| 08.07.2026 | 245,50 | 245,50 | 236,05 | 243,40 | -1,06% | 595,00 |
| 07.07.2026 | 237,00 | 249,40 | 237,00 | 246,00 | 4,81% | 41,00 |
| 06.07.2026 | 240,75 | 240,75 | 234,70 | 234,70 | -2,21% | - |
| 03.07.2026 | 240,65 | 240,65 | 240,00 | 240,00 | 2,04% | 5,00 |
| 02.07.2026 | 236,00 | 236,00 | 235,20 | 235,20 | -0,32% | 55,00 |
| 01.07.2026 | 226,05 | 235,95 | 226,05 | 235,95 | 3,01% | 22,00 |
| 30.06.2026 | 231,65 | 231,65 | 229,05 | 229,05 | -3,96% | - |
| 29.06.2026 | 234,00 | 238,50 | 234,00 | 238,50 | 5,07% | 32,00 |
| 26.06.2026 | 225,05 | 227,00 | 222,30 | 227,00 | 0,67% | 272,00 |
| 25.06.2026 | 229,60 | 229,60 | 225,50 | 225,50 | -6,14% | 2,00 |
| 24.06.2026 | 226,95 | 240,25 | 226,75 | 240,25 | 6,87% | 57,00 |
| 23.06.2026 | 221,65 | 231,65 | 221,65 | 224,80 | -0,73% | 47,00 |
| 22.06.2026 | 234,70 | 234,70 | 226,45 | 226,45 | -2,29% | 12,00 |
| 19.06.2026 | 231,30 | 231,75 | 231,30 | 231,75 | 2,34% | 66,00 |
| 18.06.2026 | 234,00 | 234,00 | 226,45 | 226,45 | -3,84% | 7,00 |
| 17.06.2026 | 242,10 | 242,10 | 235,50 | 235,50 | -2,22% | 44,00 |
| 16.06.2026 | 241,90 | 241,90 | 240,85 | 240,85 | 0,15% | 21,00 |
| 15.06.2026 | 242,95 | 243,00 | 239,85 | 240,50 | 0,67% | 257,00 |
| 12.06.2026 | 238,90 | 238,90 | 238,90 | 238,90 | -0,46% | - |
| 11.06.2026 | 245,80 | 245,80 | 240,00 | 240,00 | -3,30% | 168,00 |
| 10.06.2026 | 252,85 | 252,85 | 246,80 | 248,20 | -0,62% | 180,00 |
| 09.06.2026 | 261,00 | 261,00 | 249,75 | 249,75 | -2,46% | 65,00 |
| 08.06.2026 | 256,05 | 256,05 | 256,05 | 256,05 | -0,74% | - |
| 05.06.2026 | 260,05 | 263,20 | 257,95 | 257,95 | -2,64% | 55,00 |
| 04.06.2026 | 264,90 | 278,15 | 264,90 | 264,95 | -0,64% | 35,00 |
| 03.06.2026 | 275,20 | 276,40 | 266,65 | 266,65 | -2,70% | 19,00 |
| 02.06.2026 | 298,20 | 306,80 | 272,55 | 274,05 | -12,16% | 27,00 |
| 01.06.2026 | 288,00 | 312,00 | 286,05 | 312,00 | 13,06% | 153,00 |
| 29.05.2026 | 271,00 | 275,95 | 267,95 | 275,95 | 4,72% | 79,00 |
| 28.05.2026 | 262,20 | 263,50 | 262,20 | 263,50 | 0,59% | - |
| 27.05.2026 | 259,10 | 263,00 | 257,85 | 261,95 | -0,02% | 70,00 |
| 26.05.2026 | 272,00 | 274,50 | 262,00 | 262,00 | -5,24% | 207,00 |
| 25.05.2026 | 279,60 | 279,60 | 276,50 | 276,50 | 0,55% | 74,00 |
| 22.05.2026 | 264,50 | 275,00 | 263,10 | 275,00 | 3,02% | 170,00 |
| 21.05.2026 | 296,00 | 296,00 | 260,00 | 266,95 | -18,43% | 127,00 |
| 20.05.2026 | 345,10 | 350,65 | 327,25 | 327,25 | -9,16% | 21,00 |
| 19.05.2026 | 346,15 | 360,25 | 346,15 | 360,25 | 4,78% | 107,00 |
| 18.05.2026 | 337,50 | 343,80 | 337,05 | 343,80 | 2,86% | 37,00 |
| 15.05.2026 | 323,00 | 334,25 | 323,00 | 334,25 | 7,91% | - |
| 14.05.2026 | 314,80 | 314,80 | 309,75 | 309,75 | -3,20% | 2,00 |
| 13.05.2026 | 330,65 | 330,65 | 320,00 | 320,00 | -3,48% | 6,00 |
| 12.05.2026 | 331,20 | 333,50 | 326,40 | 331,55 | 0,96% | 35,00 |
| 11.05.2026 | 331,00 | 339,75 | 328,40 | 328,40 | -4,47% | 17,00 |
| 08.05.2026 | 343,75 | 343,75 | 343,75 | 343,75 | 1,45% | - |
| 07.05.2026 | 329,80 | 338,85 | 329,80 | 338,85 | 2,37% | - |
| 06.05.2026 | 338,05 | 338,45 | 322,50 | 331,00 | -2,22% | 10,00 |
| 05.05.2026 | 347,95 | 347,95 | 331,95 | 338,50 | -0,97% | 5,00 |
| 04.05.2026 | 339,10 | 344,40 | 334,00 | 341,80 | 3,08% | 50,00 |
| 30.04.2026 | 333,65 | 333,65 | 324,50 | 331,60 | -0,41% | 12,00 |
| 29.04.2026 | 340,35 | 340,35 | 332,95 | 332,95 | -4,06% | 10,00 |
| 28.04.2026 | 331,10 | 347,05 | 331,10 | 347,05 | 3,10% | 15,00 |
| 27.04.2026 | 336,60 | 336,60 | 336,60 | 336,60 | 3,39% | - |
| 24.04.2026 | 329,75 | 329,75 | 325,55 | 325,55 | 0,32% | 2,00 |
| 23.04.2026 | 344,00 | 344,00 | 324,50 | 324,50 | -5,67% | 9,00 |
| 22.04.2026 | 349,15 | 349,15 | 344,00 | 344,00 | 0,00% | 3,00 |
| 21.04.2026 | 346,00 | 350,70 | 344,00 | 344,00 | 1,18% | 57,00 |
| 20.04.2026 | 338,15 | 340,00 | 338,00 | 340,00 | 3,03% | 61,00 |
| 17.04.2026 | 335,00 | 335,00 | 330,00 | 330,00 | -3,86% | 20,00 |
| 16.04.2026 | 339,00 | 343,25 | 339,00 | 343,25 | 4,97% | 7,00 |
| 15.04.2026 | 313,00 | 327,00 | 313,00 | 327,00 | 2,51% | 3,00 |
| 14.04.2026 | 314,85 | 319,00 | 314,85 | 319,00 | 5,23% | 55,00 |
| 13.04.2026 | 303,15 | 303,15 | 303,15 | 303,15 | 4,70% | 37,00 |
| 10.04.2026 | 311,65 | 311,65 | 289,55 | 289,55 | -8,95% | 32,00 |
| 09.04.2026 | 330,65 | 330,65 | 316,75 | 318,00 | -5,88% | 25,00 |