525,250€
-0,06%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 526,90 | 526,90 | 523,80 | 525,45 | -0,02% | 192,00 |
| 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 |
| 23.08.2024 | 441,58 | 446,75 | 428,48 | 434,58 | -1,47% | 1.712,00 |
| 22.08.2024 | 437,38 | 442,80 | 436,35 | 441,05 | 0,89% | 578,00 |
| 21.08.2024 | 435,02 | 439,95 | 433,65 | 437,15 | 0,63% | 650,00 |
| 20.08.2024 | 435,40 | 439,98 | 433,85 | 434,42 | -0,11% | 987,00 |
| 19.08.2024 | 433,98 | 435,85 | 431,52 | 434,92 | 0,13% | 1.287,00 |
| 16.08.2024 | 437,05 | 439,95 | 433,95 | 434,38 | -0,62% | 1.283,00 |
| 15.08.2024 | 429,95 | 437,75 | 425,00 | 437,10 | 2,04% | 1.273,00 |
| 14.08.2024 | 428,30 | 429,65 | 422,63 | 428,38 | 0,33% | 1.022,00 |
| 13.08.2024 | 426,30 | 429,90 | 422,55 | 426,98 | 0,29% | 573,00 |
| 12.08.2024 | 425,75 | 427,75 | 419,27 | 425,75 | 0,25% | 528,00 |
| 09.08.2024 | 424,35 | 429,50 | 421,15 | 424,70 | 0,12% | 1.091,00 |
| 08.08.2024 | 410,67 | 424,75 | 409,35 | 424,17 | 3,14% | 1.489,00 |
| 07.08.2024 | 415,00 | 422,45 | 410,95 | 411,25 | 0,35% | 1.189,00 |
| 06.08.2024 | 408,95 | 417,25 | 400,05 | 409,80 | 2,53% | 2.811,00 |
| 05.08.2024 | 403,48 | 410,00 | 365,00 | 399,67 | -2,97% | 4.922,00 |
| 02.08.2024 | 417,50 | 418,95 | 402,95 | 411,90 | -1,42% | 1.377,00 |
| 01.08.2024 | 413,35 | 419,25 | 409,50 | 417,83 | 1,79% | 1.118,00 |
| 31.07.2024 | 400,50 | 412,92 | 397,90 | 410,48 | 2,46% | 443,00 |
| 30.07.2024 | 410,15 | 414,17 | 399,40 | 400,63 | -2,32% | 751,00 |
| 29.07.2024 | 408,15 | 414,15 | 406,38 | 410,13 | 0,98% | 810,00 |
| 26.07.2024 | 402,45 | 410,52 | 399,40 | 406,15 | 0,84% | 686,00 |
| 25.07.2024 | 420,00 | 423,00 | 402,40 | 402,75 | -3,88% | 2.003,00 |
| 24.07.2024 | 418,77 | 424,15 | 415,75 | 419,00 | -0,14% | 943,00 |
| 23.07.2024 | 422,95 | 427,45 | 418,77 | 419,58 | -0,87% | 1.162,00 |
| 22.07.2024 | 415,73 | 431,05 | 415,05 | 423,25 | 1,23% | 2.124,00 |
| 19.07.2024 | 405,00 | 419,30 | 396,50 | 418,10 | 9,59% | 1.258,00 |
| 18.07.2024 | 390,73 | 400,00 | 379,05 | 381,50 | -2,27% | 3.416,00 |
| 17.07.2024 | 402,25 | 405,00 | 389,77 | 390,35 | -2,86% | 1.463,00 |
| 16.07.2024 | 401,98 | 405,98 | 398,17 | 401,83 | 0,26% | 647,00 |
| 15.07.2024 | 410,27 | 413,73 | 398,35 | 400,77 | -1,59% | 1.908,00 |
| 12.07.2024 | 408,65 | 413,00 | 403,85 | 407,25 | -0,31% | 978,00 |
| 11.07.2024 | 410,40 | 413,60 | 407,83 | 408,52 | -0,59% | 1.183,00 |
| 10.07.2024 | 409,90 | 411,27 | 405,40 | 410,95 | 0,53% | 931,00 |
| 09.07.2024 | 411,05 | 414,90 | 408,15 | 408,80 | -0,47% | 899,00 |
| 08.07.2024 | 409,15 | 411,25 | 407,05 | 410,75 | 0,33% | 907,00 |