576,350€
1,68%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 567,75 | 580,40 | 565,60 | 576,70 | 1,74% | 2.076,00 |
| 16.01.2025 | 565,80 | 573,90 | 557,60 | 566,85 | 0,55% | 2.508,00 |
| 15.01.2025 | 523,50 | 567,70 | 521,00 | 563,75 | 7,92% | 2.749,00 |
| 14.01.2025 | 527,25 | 533,10 | 520,40 | 522,40 | -1,11% | 1.152,00 |
| 13.01.2025 | 536,55 | 536,90 | 520,40 | 528,25 | -1,22% | 1.105,00 |
| 10.01.2025 | 531,90 | 537,20 | 525,30 | 534,80 | 0,92% | 1.307,00 |
| 09.01.2025 | 527,45 | 534,70 | 525,00 | 529,90 | 0,55% | 1.290,00 |
| 08.01.2025 | 512,20 | 531,30 | 512,20 | 527,00 | 2,54% | 1.182,00 |
| 07.01.2025 | 523,90 | 527,00 | 512,05 | 513,95 | -1,50% | 1.282,00 |
| 06.01.2025 | 521,00 | 523,40 | 513,00 | 521,80 | 0,41% | 1.661,00 |
| 03.01.2025 | 510,80 | 520,70 | 507,10 | 519,65 | 1,76% | 724,00 |
| 02.01.2025 | 508,00 | 514,90 | 503,20 | 510,65 | 0,36% | 1.233,00 |
| 30.12.2024 | 514,20 | 516,30 | 508,80 | 508,80 | -0,82% | 634,00 |
| 27.12.2024 | 512,00 | 518,90 | 507,80 | 513,00 | 1,23% | 843,00 |
| 23.12.2024 | 504,30 | 509,40 | 500,50 | 506,75 | 0,82% | 1.171,00 |
| 20.12.2024 | 507,30 | 512,00 | 493,50 | 502,65 | -0,52% | 9.479,00 |
| 19.12.2024 | 507,70 | 515,40 | 502,40 | 505,30 | -0,62% | 1.469,00 |
| 18.12.2024 | 522,10 | 523,20 | 508,25 | 508,45 | -2,17% | 1.139,00 |
| 17.12.2024 | 514,90 | 520,90 | 506,20 | 519,75 | 0,78% | 1.089,00 |
| 16.12.2024 | 513,70 | 522,30 | 511,10 | 515,75 | 0,37% | 1.800,00 |
| 13.12.2024 | 518,00 | 523,90 | 513,65 | 513,85 | -1,33% | 1.320,00 |
| 12.12.2024 | 516,05 | 524,80 | 510,90 | 520,80 | 0,52% | 1.210,00 |
| 11.12.2024 | 511,65 | 523,00 | 510,00 | 518,10 | 1,43% | 922,00 |
| 10.12.2024 | 511,10 | 516,30 | 509,60 | 510,80 | 0,04% | 835,00 |
| 09.12.2024 | 524,20 | 524,90 | 502,70 | 510,60 | -2,07% | 2.212,00 |
| 06.12.2024 | 517,55 | 526,90 | 512,70 | 521,40 | 0,77% | 1.034,00 |
| 05.12.2024 | 522,35 | 524,20 | 515,10 | 517,40 | -1,09% | 963,00 |
| 04.12.2024 | 516,10 | 524,90 | 512,90 | 523,10 | 1,46% | 990,00 |
| 03.12.2024 | 517,25 | 519,40 | 506,80 | 515,55 | -0,28% | 2.059,00 |
| 02.12.2024 | 514,95 | 524,20 | 513,00 | 517,00 | 0,73% | 1.755,00 |
| 29.11.2024 | 514,00 | 515,10 | 508,90 | 513,25 | 0,03% | 1.844,00 |
| 28.11.2024 | 511,70 | 519,90 | 509,60 | 513,10 | 0,68% | 1.169,00 |
| 27.11.2024 | 517,00 | 518,90 | 509,50 | 509,65 | -1,47% | 973,00 |
| 26.11.2024 | 514,90 | 518,30 | 509,00 | 517,25 | 1,12% | 1.796,00 |
| 25.11.2024 | 525,70 | 531,30 | 509,05 | 511,50 | -2,69% | 1.839,00 |
| 22.11.2024 | 526,90 | 534,30 | 521,30 | 525,65 | 0,02% | 1.490,00 |
| 21.11.2024 | 515,00 | 526,80 | 509,20 | 525,55 | 2,25% | 1.903,00 |
| 20.11.2024 | 507,70 | 517,00 | 507,05 | 514,00 | 1,07% | 1.610,00 |
| 19.11.2024 | 502,35 | 510,05 | 497,83 | 508,55 | 1,36% | 784,00 |
| 18.11.2024 | 506,55 | 509,00 | 497,05 | 501,75 | 0,10% | 1.102,00 |
| 15.11.2024 | 508,55 | 510,90 | 499,73 | 501,25 | -1,90% | 1.391,00 |
| 14.11.2024 | 508,05 | 515,50 | 508,05 | 510,95 | 0,54% | 937,00 |
| 13.11.2024 | 507,00 | 511,70 | 502,50 | 508,20 | 0,49% | 1.685,00 |
| 12.11.2024 | 504,05 | 512,20 | 501,50 | 505,70 | 0,60% | 1.464,00 |
| 11.11.2024 | 505,00 | 514,90 | 502,10 | 502,70 | 0,45% | 2.226,00 |
| 08.11.2024 | 486,50 | 503,20 | 485,05 | 500,45 | 3,17% | 1.572,00 |
| 07.11.2024 | 484,00 | 486,20 | 476,30 | 485,05 | 1,05% | 1.577,00 |
| 06.11.2024 | 491,45 | 495,50 | 472,15 | 480,02 | 1,81% | 1.489,00 |
| 05.11.2024 | 468,95 | 475,17 | 464,55 | 471,50 | 1,10% | 1.308,00 |
| 04.11.2024 | 468,48 | 473,95 | 462,05 | 466,35 | -0,34% | 2.397,00 |
| 01.11.2024 | 465,35 | 470,60 | 460,25 | 467,92 | 0,95% | 581,00 |
| 31.10.2024 | 471,52 | 472,25 | 461,23 | 463,52 | -1,98% | 1.014,00 |
| 30.10.2024 | 475,30 | 478,65 | 469,02 | 472,90 | -0,96% | 1.132,00 |
| 29.10.2024 | 474,80 | 479,00 | 468,98 | 477,50 | 1,09% | 1.417,00 |
| 28.10.2024 | 475,58 | 480,70 | 470,45 | 472,35 | -0,30% | 1.023,00 |
| 25.10.2024 | 473,67 | 479,20 | 471,70 | 473,77 | 0,22% | 1.566,00 |
| 24.10.2024 | 473,33 | 479,10 | 472,00 | 472,75 | -0,51% | 798,00 |
| 23.10.2024 | 479,95 | 483,60 | 470,92 | 475,15 | -0,86% | 1.103,00 |
| 22.10.2024 | 481,10 | 481,10 | 470,00 | 479,27 | -0,14% | 1.470,00 |
| 21.10.2024 | 483,00 | 485,90 | 475,48 | 479,95 | 0,03% | 2.966,00 |
| 18.10.2024 | 462,23 | 481,48 | 460,13 | 479,83 | 9,71% | 3.137,00 |
| 17.10.2024 | 437,85 | 445,40 | 436,35 | 437,38 | -0,35% | 1.504,00 |
| 16.10.2024 | 438,05 | 445,00 | 434,65 | 438,92 | -0,08% | 2.743,00 |
| 15.10.2024 | 447,70 | 449,95 | 437,75 | 439,27 | -1,76% | 1.054,00 |
| 14.10.2024 | 443,80 | 448,00 | 441,95 | 447,15 | 0,90% | 957,00 |
| 11.10.2024 | 442,33 | 446,50 | 441,60 | 443,15 | 0,11% | 1.279,00 |
| 10.10.2024 | 447,92 | 449,95 | 442,05 | 442,65 | -1,28% | 654,00 |
| 09.10.2024 | 437,63 | 448,65 | 437,08 | 448,38 | 2,30% | 634,00 |
| 08.10.2024 | 428,90 | 440,05 | 427,40 | 438,27 | 2,08% | 842,00 |
| 07.10.2024 | 439,65 | 439,67 | 428,58 | 429,33 | -2,25% | 1.424,00 |
| 04.10.2024 | 435,00 | 441,52 | 433,95 | 439,23 | 0,97% | 377,00 |
| 03.10.2024 | 440,52 | 440,90 | 433,98 | 435,02 | -1,31% | 89,00 |
| 02.10.2024 | 438,00 | 443,50 | 432,50 | 440,80 | 0,69% | 606,00 |
| 01.10.2024 | 440,90 | 447,75 | 435,95 | 437,77 | -0,84% | 1.477,00 |
| 30.09.2024 | 428,98 | 441,85 | 427,05 | 441,50 | 2,94% | 448,00 |
| 27.09.2024 | 435,98 | 437,85 | 428,90 | 428,90 | -1,45% | 440,00 |
| 26.09.2024 | 435,10 | 440,15 | 433,95 | 435,23 | 0,01% | 490,00 |
| 25.09.2024 | 432,50 | 435,85 | 431,00 | 435,20 | 0,37% | 702,00 |
| 24.09.2024 | 439,83 | 442,75 | 432,15 | 433,60 | -1,43% | 720,00 |
| 23.09.2024 | 437,30 | 442,08 | 434,23 | 439,90 | 1,02% | 751,00 |
| 20.09.2024 | 438,67 | 439,65 | 430,80 | 435,48 | -0,69% | 407,00 |
| 19.09.2024 | 435,95 | 442,30 | 435,30 | 438,50 | 1,04% | 1.004,00 |
| 18.09.2024 | 436,23 | 438,85 | 431,58 | 433,98 | -0,12% | 470,00 |
| 17.09.2024 | 440,30 | 444,35 | 433,90 | 434,48 | -1,63% | 680,00 |
| 16.09.2024 | 442,55 | 445,52 | 438,98 | 441,67 | -0,16% | 530,00 |
| 13.09.2024 | 445,58 | 447,77 | 441,40 | 442,40 | -0,82% | 1.252,00 |
| 12.09.2024 | 446,55 | 448,52 | 440,48 | 446,08 | 0,02% | 512,00 |
| 11.09.2024 | 436,52 | 446,17 | 433,42 | 446,00 | 1,54% | 339,00 |
| 10.09.2024 | 433,52 | 439,60 | 432,25 | 439,25 | 1,20% | 627,00 |
| 09.09.2024 | 427,33 | 434,65 | 426,55 | 434,02 | 1,97% | 1.128,00 |
| 06.09.2024 | 430,05 | 432,25 | 419,75 | 425,63 | -0,76% | 1.158,00 |
| 05.09.2024 | 433,58 | 436,60 | 422,80 | 428,88 | -1,46% | 2.179,00 |
| 04.09.2024 | 436,58 | 438,17 | 433,20 | 435,25 | -0,57% | 1.275,00 |
| 03.09.2024 | 445,95 | 447,75 | 435,58 | 437,73 | -1,64% | 1.489,00 |
| 02.09.2024 | 446,45 | 448,30 | 442,80 | 445,02 | -0,17% | 674,00 |
| 30.08.2024 | 440,23 | 446,27 | 438,75 | 445,77 | 1,34% | 742,00 |
| 29.08.2024 | 433,25 | 443,65 | 431,10 | 439,90 | 1,41% | 529,00 |
| 28.08.2024 | 432,85 | 436,95 | 431,63 | 433,77 | 0,63% | 1.121,00 |
| 27.08.2024 | 429,00 | 433,10 | 427,85 | 431,05 | 0,47% | 1.142,00 |
| 26.08.2024 | 435,27 | 439,15 | 426,75 | 429,05 | -1,27% | 838,00 |