237,925€
-3,87%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 247,38 | 248,13 | 236,08 | 238,13 | -3,79% | - |
| 07.07.2026 | 236,25 | 248,10 | 236,25 | 247,50 | 4,36% | 1.889,00 |
| 06.07.2026 | 240,05 | 242,05 | 231,40 | 237,15 | -0,77% | 1.995,00 |
| 03.07.2026 | 240,45 | 243,10 | 237,05 | 239,00 | -0,89% | 1.593,00 |
| 02.07.2026 | 235,20 | 242,65 | 231,45 | 241,15 | 2,31% | 3.574,00 |
| 01.07.2026 | 229,60 | 239,95 | 228,20 | 235,70 | 3,02% | 1.617,00 |
| 30.06.2026 | 234,50 | 236,30 | 227,00 | 228,80 | -2,03% | 1.946,00 |
| 29.06.2026 | 237,00 | 243,15 | 233,00 | 233,55 | -0,26% | 2.110,00 |
| 26.06.2026 | 223,45 | 237,65 | 223,45 | 234,15 | 3,70% | 1.338,00 |
| 25.06.2026 | 228,70 | 230,55 | 223,30 | 225,80 | -2,78% | 1.088,00 |
| 24.06.2026 | 228,55 | 237,45 | 224,00 | 232,25 | 2,31% | 2.226,00 |
| 23.06.2026 | 222,55 | 231,10 | 222,25 | 227,00 | 0,89% | 3.135,00 |
| 22.06.2026 | 231,70 | 235,05 | 221,50 | 225,00 | -2,51% | 2.844,00 |
| 19.06.2026 | 232,80 | 233,70 | 230,80 | 230,80 | -0,75% | 320,00 |
| 18.06.2026 | 234,00 | 235,00 | 226,30 | 232,55 | -0,62% | 2.338,00 |
| 17.06.2026 | 243,90 | 246,05 | 234,00 | 234,00 | -3,39% | 1.818,00 |
| 16.06.2026 | 244,25 | 245,50 | 237,40 | 242,20 | -0,25% | 962,00 |
| 15.06.2026 | 243,90 | 247,50 | 239,00 | 242,80 | 1,53% | 1.722,00 |
| 12.06.2026 | 241,80 | 241,95 | 232,20 | 239,15 | 0,27% | 4.493,00 |
| 11.06.2026 | 245,85 | 248,15 | 237,65 | 238,50 | -3,25% | 3.588,00 |
| 10.06.2026 | 254,45 | 255,40 | 244,50 | 246,50 | -3,37% | 4.919,00 |
| 09.06.2026 | 264,80 | 266,50 | 252,45 | 255,10 | -3,66% | 3.412,00 |
| 08.06.2026 | 258,30 | 264,80 | 253,30 | 264,80 | 2,83% | 4.996,00 |
| 05.06.2026 | 260,05 | 262,00 | 254,60 | 257,50 | -0,96% | 2.869,00 |
| 04.06.2026 | 268,70 | 276,70 | 259,30 | 260,00 | -3,17% | 4.361,00 |
| 03.06.2026 | 278,00 | 278,85 | 267,55 | 268,50 | -3,12% | 4.039,00 |
| 02.06.2026 | 301,30 | 305,00 | 271,05 | 277,15 | -8,97% | 5.482,00 |
| 01.06.2026 | 290,00 | 312,20 | 285,85 | 304,45 | 7,03% | 6.608,00 |
| 29.05.2026 | 270,70 | 284,95 | 268,10 | 284,45 | 5,65% | 5.904,00 |
| 28.05.2026 | 266,70 | 273,95 | 261,10 | 269,25 | 1,39% | 4.201,00 |
| 27.05.2026 | 262,10 | 270,30 | 256,00 | 265,55 | 1,49% | 4.658,00 |
| 26.05.2026 | 275,70 | 275,75 | 260,25 | 261,65 | -4,52% | 3.702,00 |
| 25.05.2026 | 276,45 | 279,25 | 273,00 | 274,05 | -0,35% | 1.510,00 |
| 22.05.2026 | 265,45 | 276,15 | 262,95 | 275,00 | 3,97% | 5.700,00 |
| 21.05.2026 | 288,90 | 290,80 | 260,80 | 264,50 | -19,88% | 24.239,00 |
| 20.05.2026 | 344,85 | 347,50 | 324,15 | 330,15 | -4,17% | 2.950,00 |
| 19.05.2026 | 347,85 | 364,00 | 344,45 | 344,50 | -0,46% | 1.094,00 |
| 18.05.2026 | 338,20 | 349,70 | 335,00 | 346,10 | 1,76% | 825,00 |
| 15.05.2026 | 324,05 | 342,20 | 323,00 | 340,10 | 4,12% | 701,00 |
| 14.05.2026 | 320,95 | 329,55 | 312,95 | 326,65 | 2,72% | 338,00 |
| 13.05.2026 | 330,30 | 333,35 | 316,00 | 318,00 | -3,34% | 1.578,00 |
| 12.05.2026 | 333,50 | 336,50 | 329,00 | 329,00 | -0,90% | 527,00 |
| 11.05.2026 | 338,30 | 338,35 | 331,10 | 332,00 | -1,16% | 592,00 |
| 08.05.2026 | 341,25 | 345,65 | 328,00 | 335,90 | -2,91% | 647,00 |
| 07.05.2026 | 329,90 | 349,95 | 328,50 | 345,95 | 4,49% | 860,00 |
| 06.05.2026 | 342,00 | 342,00 | 325,70 | 331,10 | -2,85% | 1.048,00 |
| 05.05.2026 | 351,00 | 353,85 | 334,15 | 340,80 | -2,15% | 3.167,00 |
| 04.05.2026 | 338,40 | 356,30 | 337,30 | 348,30 | 4,94% | 892,00 |
| 30.04.2026 | 337,40 | 337,75 | 325,80 | 331,90 | -1,80% | 641,00 |
| 29.04.2026 | 340,10 | 342,75 | 334,10 | 338,00 | -1,39% | 338,00 |
| 28.04.2026 | 330,65 | 344,15 | 329,85 | 342,75 | 2,96% | 927,00 |
| 27.04.2026 | 335,55 | 338,75 | 328,95 | 332,90 | -0,39% | 652,00 |
| 24.04.2026 | 329,55 | 334,20 | 328,35 | 334,20 | 1,60% | 1.151,00 |
| 23.04.2026 | 339,10 | 340,50 | 320,00 | 328,95 | -5,73% | 961,00 |
| 22.04.2026 | 348,95 | 352,05 | 344,00 | 348,95 | 0,69% | 833,00 |
| 21.04.2026 | 345,95 | 353,90 | 342,20 | 346,55 | 1,03% | 528,00 |
| 20.04.2026 | 334,35 | 343,00 | 332,10 | 343,00 | 2,89% | 842,00 |
| 17.04.2026 | 332,40 | 336,55 | 330,15 | 333,35 | 1,55% | 689,00 |
| 16.04.2026 | 334,95 | 342,35 | 328,25 | 328,25 | -0,71% | 690,00 |
| 15.04.2026 | 312,55 | 331,80 | 311,05 | 330,60 | 6,29% | 1.081,00 |
| 14.04.2026 | 314,95 | 319,25 | 309,65 | 311,05 | -0,91% | 2.579,00 |
| 13.04.2026 | 299,35 | 315,00 | 296,65 | 313,90 | 5,16% | 992,00 |
| 10.04.2026 | 309,35 | 314,50 | 292,45 | 298,50 | -3,26% | 1.651,00 |
| 09.04.2026 | 333,45 | 333,95 | 303,65 | 308,55 | -7,55% | 1.458,00 |
| 08.04.2026 | 361,05 | 362,00 | 331,80 | 333,75 | -5,20% | 1.961,00 |
| 07.04.2026 | 364,55 | 364,55 | 352,05 | 352,05 | -4,09% | 568,00 |
| 02.04.2026 | 364,70 | 373,55 | 364,00 | 367,05 | 0,29% | 444,00 |
| 01.04.2026 | 375,40 | 378,55 | 356,10 | 366,00 | -2,28% | 218,00 |
| 31.03.2026 | 374,00 | 379,00 | 365,20 | 374,55 | 0,38% | 487,00 |
| 30.03.2026 | 361,00 | 375,15 | 360,40 | 373,15 | 3,64% | 563,00 |
| 27.03.2026 | 375,10 | 375,40 | 356,00 | 360,05 | -3,77% | 747,00 |
| 26.03.2026 | 365,60 | 382,45 | 365,60 | 374,15 | 1,00% | 556,00 |
| 25.03.2026 | 376,40 | 377,80 | 361,10 | 370,45 | -0,86% | 859,00 |
| 24.03.2026 | 395,90 | 395,90 | 373,45 | 373,65 | -5,32% | 579,00 |
| 23.03.2026 | 391,50 | 403,65 | 388,60 | 394,65 | 0,82% | 1.007,00 |
| 20.03.2026 | 393,05 | 400,00 | 382,55 | 391,45 | -0,71% | 1.006,00 |
| 19.03.2026 | 389,70 | 402,80 | 388,75 | 394,25 | 1,00% | 566,00 |
| 18.03.2026 | 402,65 | 402,65 | 385,50 | 390,35 | -1,58% | 1.464,00 |
| 17.03.2026 | 391,55 | 407,25 | 390,00 | 396,60 | 0,55% | 894,00 |
| 16.03.2026 | 389,45 | 395,30 | 384,00 | 394,45 | 2,39% | 450,00 |
| 13.03.2026 | 379,35 | 385,25 | 375,00 | 385,25 | 2,26% | 435,00 |
| 12.03.2026 | 377,25 | 390,30 | 376,75 | 376,75 | -0,71% | 818,00 |
| 11.03.2026 | 388,75 | 390,55 | 377,05 | 379,45 | -3,21% | 1.125,00 |
| 10.03.2026 | 408,90 | 417,20 | 385,30 | 392,05 | -3,26% | 693,00 |
| 09.03.2026 | 412,65 | 415,95 | 402,10 | 405,25 | -2,33% | 837,00 |
| 06.03.2026 | 404,50 | 415,00 | 401,00 | 414,90 | 3,07% | 938,00 |
| 05.03.2026 | 377,10 | 406,50 | 376,60 | 402,55 | 6,49% | 1.955,00 |
| 04.03.2026 | 373,85 | 379,60 | 370,25 | 378,00 | 1,61% | 1.647,00 |
| 03.03.2026 | 356,90 | 377,25 | 350,90 | 372,00 | 3,48% | 1.996,00 |
| 02.03.2026 | 344,95 | 367,45 | 340,00 | 359,50 | 3,75% | 2.045,00 |
| 27.02.2026 | 321,50 | 346,50 | 319,75 | 346,50 | 3,17% | 2.089,00 |
| 26.02.2026 | 322,00 | 343,95 | 318,80 | 335,85 | 4,16% | 2.271,00 |
| 25.02.2026 | 305,00 | 322,45 | 300,75 | 322,45 | 5,89% | 1.055,00 |
| 24.02.2026 | 303,15 | 330,00 | 301,15 | 304,50 | 0,23% | 1.316,00 |
| 23.02.2026 | 321,45 | 322,35 | 296,30 | 303,80 | -5,93% | 1.902,00 |
| 20.02.2026 | 324,75 | 332,10 | 322,50 | 322,95 | -0,31% | 1.139,00 |
| 19.02.2026 | 329,75 | 333,50 | 323,00 | 323,95 | -2,12% | 1.211,00 |
| 18.02.2026 | 321,20 | 336,50 | 319,00 | 330,95 | 3,71% | 2.073,00 |
| 17.02.2026 | 335,05 | 336,00 | 317,10 | 319,10 | -6,01% | 1.139,00 |
| 16.02.2026 | 336,95 | 344,05 | 336,20 | 339,50 | 0,95% | 1.843,00 |