558,900€
1,49%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 558,20 | 559,70 | 554,90 | 559,30 | 1,56% | 204,00 |
| 29.01.2025 | 551,90 | 557,00 | 547,70 | 550,70 | 1,03% | 242,00 |
| 28.01.2025 | 551,30 | 553,30 | 544,00 | 545,10 | -0,15% | 483,00 |
| 27.01.2025 | 553,30 | 553,60 | 539,30 | 545,90 | -1,27% | 585,00 |
| 24.01.2025 | 568,50 | 569,60 | 549,10 | 552,90 | -5,23% | 1.314,00 |
| 23.01.2025 | 590,00 | 594,40 | 581,50 | 583,40 | -1,00% | 646,00 |
| 22.01.2025 | 578,20 | 589,30 | 578,10 | 589,30 | 2,74% | 350,00 |
| 21.01.2025 | 574,10 | 578,90 | 573,20 | 573,60 | -0,49% | 268,00 |
| 20.01.2025 | 580,00 | 580,00 | 575,30 | 576,40 | 0,61% | 251,00 |
| 17.01.2025 | 567,60 | 581,00 | 567,00 | 572,90 | 1,78% | 514,00 |
| 16.01.2025 | 566,10 | 571,70 | 559,00 | 562,90 | 1,30% | 512,00 |
| 15.01.2025 | 526,90 | 558,40 | 522,00 | 555,70 | 5,43% | 921,00 |
| 14.01.2025 | 528,50 | 528,50 | 523,00 | 527,10 | 1,05% | 99,00 |
| 13.01.2025 | 534,10 | 534,10 | 521,60 | 521,60 | -2,32% | 316,00 |
| 10.01.2025 | 529,10 | 534,00 | 526,20 | 534,00 | 0,87% | 249,00 |
| 09.01.2025 | 530,90 | 531,00 | 529,40 | 529,40 | -0,02% | 169,00 |
| 08.01.2025 | 517,20 | 529,50 | 517,00 | 529,50 | 1,73% | 235,00 |
| 07.01.2025 | 525,70 | 531,80 | 519,60 | 520,50 | -0,04% | 338,00 |
| 06.01.2025 | 519,40 | 520,80 | 514,00 | 520,70 | 0,44% | 249,00 |
| 03.01.2025 | 512,00 | 518,40 | 508,30 | 518,40 | 0,99% | 301,00 |
| 02.01.2025 | 507,00 | 513,30 | 505,00 | 513,30 | 0,88% | 173,00 |
| 30.12.2024 | 510,10 | 515,50 | 508,40 | 508,80 | -0,57% | 58,00 |
| 27.12.2024 | 517,00 | 517,00 | 508,60 | 511,70 | 1,83% | 23,00 |
| 23.12.2024 | 509,20 | 509,20 | 500,90 | 502,50 | -0,99% | 110,00 |
| 20.12.2024 | 505,00 | 507,50 | 495,10 | 507,50 | -0,67% | 907,00 |
| 19.12.2024 | 504,00 | 515,20 | 501,30 | 510,90 | -1,48% | 368,00 |
| 18.12.2024 | 521,90 | 522,30 | 516,40 | 518,60 | 0,62% | 40,00 |
| 17.12.2024 | 520,20 | 520,20 | 513,40 | 515,40 | -0,58% | 107,00 |
| 16.12.2024 | 512,90 | 520,70 | 512,90 | 518,40 | 0,08% | 165,00 |
| 13.12.2024 | 518,10 | 521,60 | 515,70 | 518,00 | -1,13% | 137,00 |
| 12.12.2024 | 515,90 | 524,40 | 513,20 | 523,90 | 0,79% | 445,00 |
| 11.12.2024 | 513,10 | 519,80 | 511,60 | 519,80 | 0,87% | 79,00 |
| 10.12.2024 | 512,80 | 515,30 | 510,10 | 515,30 | 1,50% | 106,00 |
| 09.12.2024 | 522,80 | 524,40 | 507,70 | 507,70 | -2,98% | 308,00 |
| 06.12.2024 | 526,10 | 526,20 | 517,30 | 523,30 | 1,00% | 488,00 |
| 05.12.2024 | 522,90 | 523,90 | 518,10 | 518,10 | -1,07% | 59,00 |
| 04.12.2024 | 516,00 | 523,70 | 515,60 | 523,70 | 2,25% | 296,00 |
| 03.12.2024 | 515,80 | 518,90 | 507,80 | 512,20 | -1,16% | 455,00 |
| 02.12.2024 | 516,50 | 523,00 | 516,50 | 518,20 | 1,15% | 395,00 |
| 29.11.2024 | 513,50 | 514,50 | 510,00 | 512,30 | -0,23% | 229,00 |
| 28.11.2024 | 510,30 | 516,10 | 510,30 | 513,50 | 0,25% | 120,00 |
| 27.11.2024 | 517,00 | 517,00 | 512,20 | 512,20 | -0,83% | 73,00 |
| 26.11.2024 | 511,90 | 516,50 | 511,90 | 516,50 | 0,64% | 181,00 |
| 25.11.2024 | 525,30 | 528,00 | 513,20 | 513,20 | -1,74% | 343,00 |
| 22.11.2024 | 524,90 | 532,70 | 522,30 | 522,30 | -0,32% | 1.534,00 |
| 21.11.2024 | 515,10 | 524,00 | 514,00 | 524,00 | 2,46% | 171,00 |
| 20.11.2024 | 510,00 | 515,00 | 509,10 | 511,40 | 0,85% | 160,00 |
| 19.11.2024 | 506,60 | 507,10 | 500,00 | 507,10 | -0,06% | 194,00 |
| 18.11.2024 | 502,70 | 507,40 | 499,30 | 507,40 | 0,32% | 95,00 |
| 15.11.2024 | 509,30 | 510,30 | 502,70 | 505,80 | -1,63% | 332,00 |
| 14.11.2024 | 509,70 | 514,20 | 509,60 | 514,20 | 1,36% | 180,00 |
| 13.11.2024 | 508,40 | 511,30 | 504,40 | 507,30 | 0,87% | 235,00 |
| 12.11.2024 | 506,00 | 509,20 | 502,90 | 502,90 | -0,44% | 277,00 |
| 11.11.2024 | 503,50 | 509,40 | 503,50 | 505,10 | 1,41% | 501,00 |
| 08.11.2024 | 489,15 | 498,10 | 486,30 | 498,10 | 3,28% | 392,00 |
| 07.11.2024 | 480,85 | 482,80 | 477,55 | 482,30 | 0,28% | 1.382,00 |
| 06.11.2024 | 485,00 | 492,15 | 473,85 | 480,95 | 1,57% | 694,00 |
| 05.11.2024 | 470,20 | 474,00 | 470,20 | 473,50 | 1,22% | 65,00 |
| 04.11.2024 | 465,10 | 467,95 | 463,45 | 467,80 | -0,22% | 349,00 |
| 01.11.2024 | 465,50 | 470,20 | 462,70 | 468,85 | 0,87% | 286,00 |
| 31.10.2024 | 471,30 | 471,55 | 464,80 | 464,80 | -1,66% | 124,00 |
| 30.10.2024 | 473,70 | 478,60 | 470,55 | 472,65 | -0,35% | 353,00 |
| 29.10.2024 | 474,15 | 476,20 | 469,05 | 474,30 | 0,64% | 133,00 |
| 28.10.2024 | 475,05 | 478,70 | 471,30 | 471,30 | -0,68% | 88,00 |
| 25.10.2024 | 474,10 | 478,05 | 472,80 | 474,55 | -0,04% | 419,00 |
| 24.10.2024 | 478,35 | 481,00 | 474,75 | 474,75 | 0,36% | 248,00 |
| 23.10.2024 | 480,00 | 481,00 | 473,05 | 473,05 | -0,93% | 239,00 |
| 22.10.2024 | 478,35 | 480,00 | 471,60 | 477,50 | 0,18% | 2.420,00 |
| 21.10.2024 | 479,85 | 484,00 | 476,65 | 476,65 | 0,48% | 759,00 |
| 18.10.2024 | 463,00 | 475,45 | 459,10 | 474,35 | 8,13% | 1.554,00 |
| 17.10.2024 | 441,45 | 442,50 | 438,45 | 438,70 | -0,02% | 369,00 |
| 16.10.2024 | 441,35 | 442,70 | 438,55 | 438,80 | -0,81% | 206,00 |
| 15.10.2024 | 449,95 | 453,25 | 442,40 | 442,40 | -0,60% | 2.896,00 |
| 14.10.2024 | 444,75 | 446,75 | 442,85 | 445,05 | 0,52% | 563,00 |
| 11.10.2024 | 444,00 | 446,60 | 442,75 | 442,75 | -0,64% | 144,00 |
| 10.10.2024 | 445,10 | 447,90 | 444,00 | 445,60 | 0,80% | 63,00 |
| 09.10.2024 | 440,05 | 442,05 | 437,45 | 442,05 | 1,35% | 48,00 |
| 08.10.2024 | 429,55 | 436,15 | 429,00 | 436,15 | 0,30% | 356,00 |
| 07.10.2024 | 437,75 | 437,95 | 432,55 | 434,85 | -0,22% | 307,00 |
| 04.10.2024 | 437,30 | 437,30 | 435,80 | 435,80 | -0,30% | 15,00 |
| 03.10.2024 | 440,85 | 440,85 | 437,10 | 437,10 | -1,19% | 23,00 |
| 02.10.2024 | 436,45 | 442,35 | 436,45 | 442,35 | 0,48% | 144,00 |
| 01.10.2024 | 442,45 | 445,00 | 439,85 | 440,25 | 0,31% | 513,00 |
| 30.09.2024 | 429,65 | 438,90 | 427,50 | 438,90 | 1,25% | 133,00 |
| 27.09.2024 | 434,25 | 437,60 | 432,25 | 433,50 | -0,28% | 111,00 |
| 26.09.2024 | 435,55 | 435,55 | 434,70 | 434,70 | 0,08% | 20,00 |
| 25.09.2024 | 431,40 | 436,15 | 431,40 | 434,35 | -0,36% | 67,00 |
| 24.09.2024 | 441,90 | 443,00 | 434,10 | 435,90 | -0,95% | 60,00 |
| 23.09.2024 | 433,05 | 441,95 | 433,05 | 440,10 | 1,64% | 191,00 |
| 20.09.2024 | 436,50 | 440,40 | 432,00 | 433,00 | -1,33% | 60,00 |
| 19.09.2024 | 438,30 | 441,50 | 436,65 | 438,85 | 1,13% | 134,00 |
| 18.09.2024 | 437,00 | 437,00 | 432,60 | 433,95 | -1,06% | 187,00 |
| 17.09.2024 | 443,10 | 443,10 | 438,60 | 438,60 | -0,54% | 131,00 |
| 16.09.2024 | 441,30 | 443,05 | 441,00 | 441,00 | -1,04% | 215,00 |
| 13.09.2024 | 446,80 | 446,80 | 443,80 | 445,65 | 0,73% | 81,00 |
| 12.09.2024 | 446,95 | 447,60 | 441,25 | 442,40 | 1,60% | 48,00 |
| 11.09.2024 | 436,00 | 436,00 | 435,45 | 435,45 | -0,46% | 81,00 |
| 10.09.2024 | 434,60 | 438,20 | 434,60 | 437,45 | 1,10% | 72,00 |
| 09.09.2024 | 429,40 | 433,70 | 428,20 | 432,70 | 2,54% | 88,00 |
| 06.09.2024 | 425,20 | 431,45 | 422,00 | 422,00 | -1,14% | 144,00 |