278,325€
1,65%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 266,45 | 274,90 | 266,45 | 274,55 | 0,27% | 12,00 |
| 13.10.2026 | 273,45 | 273,80 | 273,45 | 273,80 | -0,76% | - |
| 12.10.2026 | 266,55 | 275,90 | 266,55 | 275,90 | 1,36% | 26,00 |
| 09.10.2026 | 268,50 | 275,20 | 268,50 | 272,20 | 5,06% | 130,00 |
| 08.10.2026 | 263,45 | 263,45 | 259,10 | 259,10 | 0,76% | - |
| 07.10.2026 | 258,60 | 258,60 | 257,15 | 257,15 | -0,54% | - |
| 06.10.2026 | 258,55 | 258,55 | 258,55 | 258,55 | 2,19% | 4,00 |
| 05.10.2026 | 253,00 | 253,00 | 250,35 | 253,00 | 0,00% | 19,00 |
| 02.10.2026 | 251,10 | 253,00 | 248,20 | 253,00 | -1,56% | 450,00 |
| 01.10.2026 | 243,00 | 257,00 | 243,00 | 257,00 | 6,20% | - |
| 30.09.2026 | 236,50 | 242,00 | 235,85 | 242,00 | 2,30% | 14,00 |
| 29.09.2026 | 236,55 | 236,55 | 236,55 | 236,55 | 0,66% | - |
| 28.09.2026 | 243,00 | 243,00 | 235,00 | 235,00 | -2,93% | 3,00 |
| 25.09.2026 | 242,10 | 242,10 | 242,10 | 242,10 | 0,35% | - |
| 24.09.2026 | 251,05 | 251,05 | 241,25 | 241,25 | -4,27% | 90,00 |
| 23.09.2026 | 254,80 | 255,05 | 252,00 | 252,00 | -1,18% | 20,00 |
| 22.09.2026 | 265,20 | 265,20 | 255,00 | 255,00 | -2,67% | 10,00 |
| 21.09.2026 | 267,70 | 267,70 | 262,00 | 262,00 | -0,89% | 13,00 |
| 18.09.2026 | 273,05 | 277,00 | 264,35 | 264,35 | -3,42% | 42,00 |
| 17.09.2026 | 275,65 | 277,00 | 273,70 | 273,70 | -1,28% | 50,00 |
| 16.09.2026 | 284,40 | 284,40 | 277,25 | 277,25 | -3,65% | - |
| 15.09.2026 | 292,00 | 292,00 | 287,75 | 287,75 | 1,57% | - |
| 14.09.2026 | 280,25 | 283,30 | 280,25 | 283,30 | 5,61% | 44,00 |
| 11.09.2026 | 269,15 | 269,15 | 268,25 | 268,25 | 1,38% | - |
| 10.09.2026 | 268,85 | 268,85 | 264,60 | 264,60 | -2,11% | 10,00 |
| 09.09.2026 | 272,60 | 272,60 | 270,30 | 270,30 | 1,37% | - |
| 08.09.2026 | 281,25 | 281,25 | 266,65 | 266,65 | -5,81% | 1.346,00 |
| 07.09.2026 | 284,45 | 288,75 | 283,10 | 283,10 | -0,82% | 36,00 |
| 04.09.2026 | 294,00 | 294,00 | 285,45 | 285,45 | -6,97% | - |
| 03.09.2026 | 295,20 | 306,85 | 295,20 | 306,85 | 4,02% | - |
| 02.09.2026 | 296,30 | 296,30 | 295,00 | 295,00 | -1,29% | 10,00 |
| 01.09.2026 | 308,50 | 308,50 | 298,85 | 298,85 | -2,84% | - |
| 31.08.2026 | 306,25 | 307,60 | 306,25 | 307,60 | 4,15% | - |
| 28.08.2026 | 295,70 | 300,00 | 295,35 | 295,35 | 0,66% | 10,00 |
| 27.08.2026 | 292,00 | 294,05 | 286,00 | 293,40 | -0,07% | 70,00 |
| 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% | - |