502,700€
-0,57%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2024 | 434,90 | 444,45 | 434,90 | 444,45 | 1,79% | - |
| 10.09.2024 | 432,75 | 437,25 | 432,20 | 436,65 | 1,06% | 84,00 |
| 09.09.2024 | 429,10 | 432,75 | 429,10 | 432,05 | 2,16% | 181,00 |
| 06.09.2024 | 425,35 | 426,25 | 422,90 | 422,90 | -1,16% | 25,00 |
| 05.09.2024 | 432,60 | 437,35 | 427,85 | 427,85 | -1,55% | 25,00 |
| 04.09.2024 | 434,90 | 438,45 | 434,30 | 434,60 | -0,34% | 161,00 |
| 03.09.2024 | 443,05 | 443,05 | 436,10 | 436,10 | -2,32% | 9,00 |
| 02.09.2024 | 448,35 | 448,35 | 445,20 | 446,45 | 0,57% | 26,00 |
| 30.08.2024 | 437,75 | 445,30 | 437,75 | 443,90 | 0,99% | 222,00 |
| 29.08.2024 | 432,75 | 439,55 | 432,75 | 439,55 | 1,24% | 15,00 |
| 28.08.2024 | 430,55 | 436,55 | 430,55 | 434,15 | 0,51% | 75,00 |
| 27.08.2024 | 431,05 | 431,95 | 427,50 | 431,95 | 0,78% | 76,00 |
| 26.08.2024 | 433,45 | 436,95 | 427,80 | 428,60 | -1,34% | 184,00 |
| 23.08.2024 | 439,70 | 441,85 | 434,40 | 434,40 | -1,37% | 9,00 |
| 22.08.2024 | 435,35 | 442,00 | 435,35 | 440,45 | 1,30% | 42,00 |
| 21.08.2024 | 432,95 | 439,00 | 432,95 | 434,80 | 0,16% | 224,00 |
| 20.08.2024 | 434,85 | 434,85 | 434,10 | 434,10 | 0,05% | - |
| 19.08.2024 | 432,30 | 435,90 | 432,30 | 433,90 | -0,02% | 10,00 |
| 16.08.2024 | 437,00 | 438,00 | 434,00 | 434,00 | -0,07% | 10,00 |
| 15.08.2024 | 424,00 | 434,30 | 424,00 | 434,30 | 1,95% | 49,00 |
| 14.08.2024 | 424,95 | 428,80 | 424,95 | 426,00 | -0,47% | 130,00 |
| 13.08.2024 | 425,45 | 428,00 | 425,45 | 428,00 | 1,12% | 42,00 |
| 12.08.2024 | 427,55 | 427,95 | 423,25 | 423,25 | -0,19% | 234,00 |
| 09.08.2024 | 422,95 | 425,75 | 421,05 | 424,05 | 1,21% | 64,00 |
| 08.08.2024 | 409,35 | 419,00 | 409,35 | 419,00 | 1,56% | 63,00 |
| 07.08.2024 | 410,55 | 420,95 | 410,55 | 412,55 | 0,04% | 85,00 |
| 06.08.2024 | 404,55 | 412,55 | 404,55 | 412,40 | 2,50% | 74,00 |
| 05.08.2024 | 399,00 | 411,10 | 367,00 | 402,35 | -1,75% | 594,00 |