567,900€
2,21%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 556,10 | 569,00 | 556,10 | 567,10 | 2,07% | 32,00 |
| 04.02.2025 | 557,30 | 562,30 | 555,60 | 555,60 | -1,03% | 71,00 |
| 03.02.2025 | 550,00 | 566,90 | 543,10 | 561,40 | 1,74% | 133,00 |
| 31.01.2025 | 564,40 | 565,00 | 551,70 | 551,80 | -1,83% | 66,00 |
| 30.01.2025 | 552,10 | 562,10 | 552,10 | 562,10 | 2,35% | 58,00 |
| 29.01.2025 | 549,10 | 559,60 | 548,00 | 549,20 | 0,04% | 121,00 |
| 28.01.2025 | 551,00 | 556,00 | 548,10 | 549,00 | 0,07% | 72,00 |
| 27.01.2025 | 555,90 | 555,90 | 541,60 | 548,60 | -1,14% | 264,00 |
| 24.01.2025 | 565,10 | 570,80 | 545,70 | 554,90 | -4,80% | 289,00 |
| 23.01.2025 | 592,50 | 599,00 | 579,60 | 582,90 | -0,41% | 167,00 |
| 22.01.2025 | 585,90 | 590,40 | 579,10 | 585,30 | 1,30% | 95,00 |
| 21.01.2025 | 577,10 | 580,90 | 572,20 | 577,80 | -0,62% | 598,00 |
| 20.01.2025 | 577,10 | 581,40 | 575,60 | 581,40 | 0,75% | 158,00 |
| 17.01.2025 | 570,90 | 578,80 | 568,10 | 577,10 | 2,09% | 172,00 |
| 16.01.2025 | 564,40 | 571,00 | 559,00 | 565,30 | 0,07% | 148,00 |
| 15.01.2025 | 521,10 | 566,30 | 521,10 | 564,90 | 8,41% | 72,00 |
| 14.01.2025 | 530,90 | 531,00 | 521,10 | 521,10 | 0,19% | 84,00 |
| 13.01.2025 | 537,90 | 537,90 | 520,10 | 520,10 | -2,49% | 25,00 |
| 10.01.2025 | 527,10 | 534,60 | 527,10 | 533,40 | 1,16% | 15,00 |
| 09.01.2025 | 530,70 | 532,90 | 527,30 | 527,30 | 0,30% | 43,00 |
| 08.01.2025 | 518,10 | 527,80 | 514,90 | 525,70 | 2,42% | 258,00 |
| 07.01.2025 | 519,10 | 524,90 | 513,30 | 513,30 | -1,48% | 168,00 |
| 06.01.2025 | 524,00 | 524,00 | 512,70 | 521,00 | 0,52% | 132,00 |
| 03.01.2025 | 506,80 | 518,30 | 506,80 | 518,30 | 1,63% | 62,00 |
| 02.01.2025 | 509,20 | 511,00 | 508,20 | 510,00 | 0,18% | 32,00 |
| 30.12.2024 | 517,00 | 517,00 | 508,20 | 509,10 | -0,22% | 129,00 |
| 27.12.2024 | 518,70 | 519,90 | 510,20 | 510,20 | 0,97% | 13,00 |
| 23.12.2024 | 505,90 | 505,90 | 500,20 | 505,30 | 0,40% | 10,00 |
| 20.12.2024 | 508,30 | 508,30 | 495,00 | 503,30 | -0,45% | 138,00 |
| 19.12.2024 | 504,20 | 516,30 | 504,20 | 505,60 | -0,63% | 107,00 |
| 18.12.2024 | 516,60 | 521,90 | 508,80 | 508,80 | -1,91% | 151,00 |
| 17.12.2024 | 511,40 | 523,00 | 511,40 | 518,70 | -0,08% | 225,00 |
| 16.12.2024 | 517,20 | 520,60 | 514,10 | 519,10 | 0,60% | 91,00 |
| 13.12.2024 | 517,60 | 520,00 | 514,10 | 516,00 | -0,86% | 225,00 |
| 12.12.2024 | 511,50 | 520,50 | 511,50 | 520,50 | 0,58% | 80,00 |
| 11.12.2024 | 511,60 | 519,90 | 511,50 | 517,50 | 1,59% | 45,00 |
| 10.12.2024 | 508,60 | 514,40 | 508,60 | 509,40 | -0,41% | 236,00 |
| 09.12.2024 | 525,90 | 525,90 | 509,60 | 511,50 | -2,53% | 33,00 |
| 06.12.2024 | 515,00 | 525,80 | 515,00 | 524,80 | 1,55% | 91,00 |
| 05.12.2024 | 525,20 | 525,20 | 516,80 | 516,80 | -1,02% | 42,00 |
| 04.12.2024 | 519,70 | 522,10 | 514,10 | 522,10 | 1,75% | 103,00 |
| 03.12.2024 | 520,40 | 520,40 | 510,50 | 513,10 | -0,77% | 17,00 |
| 02.12.2024 | 512,20 | 522,00 | 512,20 | 517,10 | 1,09% | 16,00 |
| 29.11.2024 | 510,10 | 515,90 | 510,10 | 511,50 | -0,02% | 30,00 |
| 28.11.2024 | 508,10 | 520,90 | 508,10 | 511,60 | 0,27% | 210,00 |
| 27.11.2024 | 514,20 | 518,70 | 510,20 | 510,20 | -1,30% | 23,00 |
| 26.11.2024 | 511,60 | 516,90 | 511,60 | 516,90 | 0,80% | 75,00 |
| 25.11.2024 | 525,20 | 532,20 | 511,90 | 512,80 | -2,36% | 587,00 |
| 22.11.2024 | 527,50 | 535,20 | 523,00 | 525,20 | 0,06% | 46,00 |
| 21.11.2024 | 516,90 | 525,00 | 513,10 | 524,90 | 2,26% | 112,00 |
| 20.11.2024 | 508,10 | 515,00 | 508,10 | 513,30 | 1,08% | 77,00 |
| 19.11.2024 | 500,70 | 509,10 | 499,00 | 507,80 | 0,42% | 222,00 |
| 18.11.2024 | 509,00 | 509,00 | 502,60 | 505,70 | 0,90% | 108,00 |
| 15.11.2024 | 511,10 | 511,10 | 499,80 | 501,20 | -1,73% | 31,00 |
| 14.11.2024 | 509,00 | 514,60 | 508,50 | 510,00 | 0,18% | 95,00 |
| 13.11.2024 | 505,00 | 511,90 | 504,10 | 509,10 | 0,85% | 226,00 |
| 12.11.2024 | 506,00 | 512,60 | 502,70 | 504,80 | 0,34% | 246,00 |
| 11.11.2024 | 506,00 | 512,90 | 503,10 | 503,10 | 0,52% | 234,00 |
| 08.11.2024 | 483,40 | 503,00 | 483,40 | 500,50 | 3,15% | 204,00 |
| 07.11.2024 | 477,05 | 485,20 | 477,05 | 485,20 | 0,97% | 63,00 |
| 06.11.2024 | 496,60 | 496,60 | 478,90 | 480,55 | 1,33% | 71,00 |
| 05.11.2024 | 464,05 | 474,25 | 464,00 | 474,25 | 1,61% | 56,00 |
| 04.11.2024 | 464,05 | 467,55 | 463,00 | 466,75 | 0,05% | 43,00 |
| 01.11.2024 | 462,20 | 467,15 | 462,20 | 466,50 | 0,91% | 65,00 |
| 31.10.2024 | 469,05 | 472,95 | 462,30 | 462,30 | -2,20% | 89,00 |
| 30.10.2024 | 478,80 | 478,80 | 469,95 | 472,70 | -0,85% | 410,00 |
| 29.10.2024 | 469,70 | 476,75 | 469,70 | 476,75 | 1,07% | 53,00 |
| 28.10.2024 | 476,00 | 481,50 | 470,20 | 471,70 | -0,52% | 62,00 |
| 25.10.2024 | 476,15 | 480,10 | 472,50 | 474,15 | 0,24% | 120,00 |
| 24.10.2024 | 474,00 | 480,00 | 473,00 | 473,00 | -0,12% | 131,00 |
| 23.10.2024 | 480,95 | 483,25 | 473,55 | 473,55 | -0,85% | 82,00 |
| 22.10.2024 | 476,50 | 482,45 | 470,20 | 477,60 | -0,20% | 175,00 |
| 21.10.2024 | 484,15 | 486,90 | 477,20 | 478,55 | 0,73% | 189,00 |
| 18.10.2024 | 460,15 | 475,10 | 460,15 | 475,10 | 8,74% | 50,00 |
| 17.10.2024 | 435,95 | 440,80 | 435,95 | 436,90 | -0,42% | 20,00 |
| 16.10.2024 | 439,85 | 439,85 | 438,75 | 438,75 | -0,25% | 9,00 |
| 15.10.2024 | 446,15 | 449,30 | 439,85 | 439,85 | -1,60% | 39,00 |
| 14.10.2024 | 442,05 | 447,00 | 442,05 | 447,00 | 0,82% | 20,00 |
| 11.10.2024 | 444,40 | 444,40 | 443,00 | 443,35 | 0,37% | 96,00 |
| 10.10.2024 | 449,90 | 449,90 | 441,70 | 441,70 | -1,09% | 25,00 |
| 09.10.2024 | 435,70 | 446,55 | 435,70 | 446,55 | 1,56% | 12,00 |
| 08.10.2024 | 426,75 | 439,70 | 426,75 | 439,70 | 2,66% | 105,00 |
| 07.10.2024 | 440,00 | 440,00 | 428,30 | 428,30 | -1,54% | 107,00 |
| 04.10.2024 | 437,00 | 440,60 | 435,00 | 435,00 | 0,09% | 83,00 |
| 03.10.2024 | 437,00 | 438,05 | 434,60 | 434,60 | -1,31% | 20,00 |
| 02.10.2024 | 434,90 | 440,70 | 434,10 | 440,35 | -0,59% | 164,00 |
| 01.10.2024 | 443,05 | 446,00 | 442,95 | 442,95 | 3,20% | 32,00 |
| 30.09.2024 | 429,50 | 429,50 | 429,20 | 429,20 | 0,00% | 15,00 |
| 27.09.2024 | 434,30 | 434,30 | 429,20 | 429,20 | -1,15% | 119,00 |
| 26.09.2024 | 433,85 | 437,55 | 433,55 | 434,20 | -0,14% | 20,00 |
| 25.09.2024 | 429,70 | 435,00 | 429,70 | 434,80 | 0,68% | 17,00 |
| 24.09.2024 | 438,10 | 442,60 | 431,85 | 431,85 | -2,09% | 20,00 |
| 23.09.2024 | 434,10 | 441,05 | 434,10 | 441,05 | 1,71% | 40,00 |
| 20.09.2024 | 435,45 | 435,45 | 433,65 | 433,65 | -0,95% | 12,00 |
| 19.09.2024 | 437,65 | 441,15 | 437,65 | 437,80 | 1,38% | 61,00 |
| 18.09.2024 | 438,30 | 438,30 | 431,85 | 431,85 | -0,47% | 10,00 |
| 17.09.2024 | 439,95 | 441,20 | 433,90 | 433,90 | -1,57% | 32,00 |
| 16.09.2024 | 439,45 | 440,80 | 439,45 | 440,80 | -0,34% | - |
| 13.09.2024 | 447,00 | 447,00 | 442,30 | 442,30 | -0,30% | 125,00 |
| 12.09.2024 | 444,60 | 447,00 | 443,65 | 443,65 | -0,18% | 73,00 |