263,950€
-3,46%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 272,55 | 274,85 | 261,90 | 264,40 | -3,29% | 753,00 |
| 17.09.2026 | 281,75 | 281,75 | 273,25 | 273,40 | -1,16% | 1.197,00 |
| 16.09.2026 | 284,20 | 287,00 | 276,60 | 276,60 | -4,04% | 1.297,00 |
| 15.09.2026 | 293,35 | 293,50 | 285,00 | 288,25 | -1,84% | 2.961,00 |
| 14.09.2026 | 280,00 | 295,10 | 280,00 | 293,65 | 5,72% | 672,00 |
| 11.09.2026 | 268,40 | 277,75 | 268,40 | 277,75 | 3,50% | 306,00 |
| 10.09.2026 | 270,80 | 271,20 | 267,60 | 268,35 | -0,63% | 1.310,00 |
| 09.09.2026 | 272,60 | 276,80 | 269,20 | 270,05 | -0,50% | 393,00 |
| 08.09.2026 | 284,30 | 284,30 | 269,30 | 271,40 | -4,52% | 1.191,00 |
| 07.09.2026 | 285,65 | 286,45 | 281,75 | 284,25 | -0,59% | 610,00 |
| 04.09.2026 | 295,50 | 296,20 | 284,40 | 285,95 | -3,38% | 1.237,00 |
| 03.09.2026 | 296,20 | 311,20 | 294,00 | 295,95 | -0,10% | 776,00 |
| 02.09.2026 | 298,90 | 298,90 | 293,50 | 296,25 | -0,75% | 849,00 |
| 01.09.2026 | 308,80 | 311,35 | 296,50 | 298,50 | -3,37% | 3.411,00 |
| 31.08.2026 | 307,25 | 313,85 | 304,25 | 308,90 | -0,03% | 920,00 |
| 28.08.2026 | 298,35 | 309,00 | 296,70 | 309,00 | 3,52% | 1.085,00 |
| 27.08.2026 | 296,55 | 302,00 | 288,85 | 298,50 | 0,62% | 2.397,00 |
| 26.08.2026 | 274,80 | 300,00 | 268,00 | 296,65 | -3,09% | 7.229,00 |
| 25.08.2026 | 317,50 | 317,55 | 305,95 | 306,10 | -3,74% | 2.423,00 |
| 24.08.2026 | 314,65 | 319,10 | 311,85 | 318,00 | 1,48% | 1.422,00 |
| 21.08.2026 | 308,90 | 318,00 | 307,70 | 313,35 | 0,37% | 867,00 |
| 20.08.2026 | 312,95 | 313,00 | 306,60 | 312,20 | 0,87% | 698,00 |
| 19.08.2026 | 303,00 | 312,45 | 297,75 | 309,50 | 2,47% | 2.774,00 |
| 18.08.2026 | 289,05 | 307,25 | 289,05 | 302,05 | 4,19% | 2.953,00 |
| 17.08.2026 | 298,00 | 298,00 | 286,90 | 289,90 | -3,21% | 1.130,00 |
| 14.08.2026 | 309,55 | 311,90 | 298,90 | 299,50 | -3,56% | 4.714,00 |
| 13.08.2026 | 292,15 | 312,70 | 290,05 | 310,55 | 7,64% | 1.402,00 |
| 12.08.2026 | 292,05 | 292,05 | 282,70 | 288,50 | -1,06% | 1.432,00 |
| 11.08.2026 | 289,95 | 292,90 | 286,50 | 291,60 | 1,02% | 832,00 |
| 10.08.2026 | 281,65 | 289,80 | 277,00 | 288,65 | 2,67% | 1.276,00 |
| 07.08.2026 | 281,35 | 290,50 | 280,55 | 281,15 | 0,95% | 1.662,00 |
| 06.08.2026 | 280,00 | 280,00 | 271,05 | 278,50 | -1,92% | 2.976,00 |
| 05.08.2026 | 281,75 | 287,00 | 278,20 | 283,95 | 1,27% | 2.833,00 |
| 04.08.2026 | 277,60 | 280,40 | 266,00 | 280,40 | 1,43% | 4.112,00 |
| 03.08.2026 | 276,05 | 287,15 | 273,55 | 276,45 | 0,80% | 2.690,00 |
| 31.07.2026 | 274,95 | 275,55 | 266,80 | 274,25 | 0,49% | 1.321,00 |
| 30.07.2026 | 291,30 | 294,85 | 264,05 | 272,90 | -6,19% | 4.524,00 |
| 29.07.2026 | 276,00 | 294,20 | 268,50 | 290,90 | 5,65% | 2.465,00 |
| 28.07.2026 | 265,80 | 280,95 | 263,40 | 275,35 | 2,59% | 2.472,00 |
| 27.07.2026 | 261,25 | 272,65 | 260,00 | 268,40 | 3,07% | 1.633,00 |
| 24.07.2026 | 248,05 | 260,40 | 247,55 | 260,40 | 5,28% | 941,00 |
| 23.07.2026 | 252,30 | 254,65 | 245,50 | 247,35 | -0,80% | 408,00 |
| 22.07.2026 | 256,00 | 256,45 | 249,35 | 249,35 | -1,95% | 1.062,00 |
| 21.07.2026 | 255,00 | 258,55 | 244,25 | 254,30 | -1,15% | 2.206,00 |
| 20.07.2026 | 256,25 | 258,60 | 245,15 | 257,25 | 1,18% | 5.323,00 |
| 17.07.2026 | 257,00 | 262,65 | 253,00 | 254,25 | -1,26% | 1.588,00 |
| 16.07.2026 | 244,00 | 261,00 | 242,70 | 257,50 | 5,49% | 1.199,00 |
| 15.07.2026 | 246,00 | 253,15 | 244,10 | 244,10 | -1,19% | 677,00 |
| 14.07.2026 | 255,05 | 255,05 | 234,00 | 247,05 | -2,93% | 3.179,00 |
| 13.07.2026 | 242,50 | 259,70 | 242,00 | 254,50 | 6,26% | 3.332,00 |
| 10.07.2026 | 239,45 | 244,40 | 237,25 | 239,50 | 0,08% | 1.294,00 |
| 09.07.2026 | 237,95 | 239,55 | 229,40 | 239,30 | 0,57% | 2.118,00 |
| 08.07.2026 | 247,00 | 248,35 | 236,75 | 237,95 | -3,86% | 1.865,00 |
| 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 |