524,700€
-0,42%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 525,60 | 534,20 | 521,35 | 524,65 | -0,43% | 56,00 |
| 21.11.2024 | 512,05 | 526,90 | 510,50 | 526,90 | 2,23% | 171,00 |
| 20.11.2024 | 507,50 | 515,70 | 507,10 | 515,40 | 1,56% | 30,00 |
| 19.11.2024 | 501,70 | 510,10 | 497,40 | 507,50 | 1,16% | 53,00 |
| 18.11.2024 | 502,38 | 508,80 | 498,33 | 501,70 | 0,46% | 66,00 |
| 15.11.2024 | 513,80 | 513,80 | 499,33 | 499,42 | -2,80% | 178,00 |
| 14.11.2024 | 510,00 | 515,10 | 508,10 | 513,80 | 0,74% | 33,00 |
| 13.11.2024 | 502,30 | 511,45 | 502,30 | 510,05 | 1,53% | 122,00 |
| 12.11.2024 | 507,10 | 510,50 | 501,35 | 502,35 | -0,95% | 25,00 |
| 11.11.2024 | 499,60 | 511,25 | 499,60 | 507,15 | 1,51% | 199,00 |
| 08.11.2024 | 486,35 | 503,00 | 485,30 | 499,60 | 2,73% | 28,00 |
| 07.11.2024 | 478,02 | 486,55 | 476,73 | 486,33 | 1,73% | 65,00 |
| 06.11.2024 | 480,58 | 493,55 | 472,60 | 478,05 | 1,41% | 78,00 |
| 05.11.2024 | 465,00 | 474,90 | 464,58 | 471,42 | 1,38% | 135,00 |
| 04.11.2024 | 469,30 | 471,27 | 462,75 | 465,00 | -0,54% | 118,00 |
| 01.11.2024 | 461,42 | 470,52 | 461,42 | 467,52 | 1,33% | 12,00 |
| 31.10.2024 | 470,50 | 475,42 | 461,25 | 461,40 | -1,93% | 131,00 |
| 30.10.2024 | 474,00 | 478,17 | 469,10 | 470,48 | -0,75% | 26,00 |
| 29.10.2024 | 471,38 | 478,67 | 469,13 | 474,02 | 0,56% | 15,00 |
| 28.10.2024 | 477,50 | 478,92 | 470,08 | 471,38 | -0,50% | 29,00 |
| 25.10.2024 | 472,50 | 478,23 | 471,67 | 473,73 | 0,20% | 83,00 |
| 24.10.2024 | 474,65 | 480,70 | 471,05 | 472,80 | -0,39% | - |
| 23.10.2024 | 476,92 | 481,55 | 470,92 | 474,65 | -0,48% | 47,00 |
| 22.10.2024 | 480,35 | 480,88 | 471,65 | 476,92 | -0,72% | 303,00 |
| 21.10.2024 | 480,00 | 483,83 | 475,70 | 480,38 | 0,34% | 102,00 |
| 18.10.2024 | 466,27 | 481,77 | 457,13 | 478,73 | 2,77% | 382,00 |
| 17.10.2024 | 440,80 | 477,70 | 436,35 | 465,83 | 5,79% | 213,00 |
| 16.10.2024 | 438,73 | 443,48 | 434,80 | 440,35 | 0,37% | 5,00 |
| 15.10.2024 | 445,83 | 449,45 | 437,63 | 438,73 | -1,63% | 85,00 |
| 14.10.2024 | 441,05 | 448,00 | 441,05 | 445,98 | 1,12% | 144,00 |
| 11.10.2024 | 442,42 | 446,10 | 440,63 | 441,05 | -0,37% | 34,00 |
| 10.10.2024 | 448,27 | 450,30 | 442,05 | 442,67 | -1,27% | 106,00 |
| 09.10.2024 | 437,88 | 448,50 | 436,25 | 448,35 | 2,30% | 14,00 |
| 08.10.2024 | 431,95 | 440,13 | 426,25 | 438,27 | 1,46% | 63,00 |
| 07.10.2024 | 436,73 | 439,70 | 428,63 | 431,95 | -1,07% | 9,00 |
| 04.10.2024 | 434,85 | 442,15 | 434,30 | 436,60 | 0,38% | 73,00 |
| 03.10.2024 | 440,60 | 441,33 | 433,98 | 434,95 | -1,41% | - |
| 02.10.2024 | 438,00 | 443,48 | 433,08 | 441,15 | 0,75% | 127,00 |
| 01.10.2024 | 441,08 | 447,65 | 435,98 | 437,88 | -0,94% | 38,00 |
| 30.09.2024 | 429,00 | 442,55 | 427,60 | 442,05 | 2,97% | 27,00 |
| 27.09.2024 | 435,13 | 438,27 | 428,77 | 429,30 | -1,63% | 42,00 |
| 26.09.2024 | 435,15 | 440,20 | 434,00 | 436,42 | 0,83% | 68,00 |
| 25.09.2024 | 433,27 | 435,80 | 431,50 | 432,85 | -0,18% | 43,00 |
| 24.09.2024 | 441,80 | 442,65 | 432,13 | 433,63 | -1,74% | 27,00 |
| 23.09.2024 | 434,77 | 442,08 | 434,35 | 441,30 | 1,34% | 29,00 |
| 20.09.2024 | 437,65 | 439,77 | 431,02 | 435,48 | -0,47% | 32,00 |
| 19.09.2024 | 433,52 | 443,20 | 433,52 | 437,52 | 0,75% | 66,00 |
| 18.09.2024 | 434,95 | 438,38 | 431,65 | 434,25 | -0,03% | 1,00 |
| 17.09.2024 | 441,38 | 443,95 | 433,45 | 434,38 | -1,69% | 100,00 |
| 16.09.2024 | 441,88 | 444,48 | 439,08 | 441,85 | -0,15% | 24,00 |
| 13.09.2024 | 444,73 | 447,77 | 441,73 | 442,50 | -0,77% | 16,00 |
| 12.09.2024 | 446,58 | 448,00 | 440,60 | 445,92 | -0,13% | 34,00 |
| 11.09.2024 | 439,38 | 446,92 | 433,50 | 446,52 | 1,62% | 5,00 |
| 10.09.2024 | 434,45 | 439,50 | 431,77 | 439,40 | 1,29% | 93,00 |
| 09.09.2024 | 422,80 | 434,38 | 422,80 | 433,80 | 1,91% | 21,00 |
| 06.09.2024 | 430,25 | 431,42 | 420,05 | 425,65 | -1,07% | 31,00 |
| 05.09.2024 | 434,70 | 435,90 | 422,77 | 430,25 | -1,15% | 27,00 |
| 04.09.2024 | 437,80 | 438,92 | 433,20 | 435,27 | -0,55% | - |
| 03.09.2024 | 446,50 | 447,98 | 435,58 | 437,67 | -1,98% | 8,00 |
| 02.09.2024 | 445,42 | 447,75 | 443,33 | 446,50 | 0,07% | 51,00 |
| 30.08.2024 | 439,80 | 446,27 | 439,25 | 446,20 | 1,47% | 24,00 |
| 29.08.2024 | 433,65 | 443,65 | 432,15 | 439,75 | 1,34% | 48,00 |
| 28.08.2024 | 430,10 | 436,13 | 430,10 | 433,92 | 0,89% | 73,00 |
| 27.08.2024 | 427,77 | 433,02 | 427,00 | 430,10 | 0,80% | 31,00 |
| 26.08.2024 | 434,75 | 439,17 | 426,23 | 426,70 | -1,83% | 120,00 |
| 23.08.2024 | 441,38 | 444,98 | 428,48 | 434,65 | -1,44% | 25,00 |
| 22.08.2024 | 437,10 | 442,70 | 434,15 | 441,00 | 0,88% | 68,00 |
| 21.08.2024 | 435,85 | 438,63 | 433,67 | 437,15 | 0,30% | - |
| 20.08.2024 | 433,95 | 439,88 | 433,83 | 435,85 | 0,45% | 41,00 |
| 19.08.2024 | 434,25 | 436,08 | 430,95 | 433,90 | -0,41% | 48,00 |
| 16.08.2024 | 435,17 | 439,75 | 433,88 | 435,67 | 0,12% | 49,00 |
| 15.08.2024 | 427,90 | 437,80 | 426,50 | 435,15 | 1,60% | 12,00 |
| 14.08.2024 | 425,95 | 430,42 | 422,73 | 428,30 | 0,55% | 131,00 |
| 13.08.2024 | 425,55 | 429,40 | 423,05 | 425,98 | 0,06% | 6,00 |
| 12.08.2024 | 424,60 | 427,23 | 419,58 | 425,70 | 0,26% | 2,00 |
| 09.08.2024 | 424,63 | 429,13 | 421,40 | 424,60 | -0,01% | 46,00 |
| 08.08.2024 | 414,63 | 426,48 | 410,17 | 424,63 | 2,44% | 22,00 |
| 07.08.2024 | 408,27 | 422,27 | 408,27 | 414,50 | 1,52% | 77,00 |
| 06.08.2024 | 402,77 | 417,25 | 401,83 | 408,30 | 1,36% | 17,00 |
| 05.08.2024 | 412,17 | 412,17 | 363,67 | 402,83 | -2,27% | 262,00 |
| 02.08.2024 | 417,88 | 419,33 | 403,35 | 412,17 | -1,43% | 121,00 |
| 01.08.2024 | 411,83 | 420,85 | 410,52 | 418,17 | 1,94% | 218,00 |
| 31.07.2024 | 403,67 | 412,92 | 399,17 | 410,23 | 1,62% | 38,00 |
| 30.07.2024 | 409,90 | 414,45 | 399,30 | 403,67 | -1,54% | 36,00 |
| 29.07.2024 | 406,55 | 414,30 | 406,48 | 410,00 | 1,00% | 41,00 |
| 26.07.2024 | 403,10 | 410,58 | 399,60 | 405,95 | 0,59% | 282,00 |
| 25.07.2024 | 418,88 | 421,92 | 402,35 | 403,58 | -3,69% | 18,00 |
| 24.07.2024 | 419,30 | 423,77 | 415,75 | 419,02 | -0,10% | 32,00 |
| 23.07.2024 | 422,42 | 426,63 | 418,77 | 419,45 | -0,76% | 59,00 |
| 22.07.2024 | 418,80 | 430,73 | 414,50 | 422,67 | 0,91% | 309,00 |
| 19.07.2024 | 407,52 | 419,42 | 399,08 | 418,88 | 2,79% | 122,00 |
| 18.07.2024 | 389,83 | 409,73 | 379,30 | 407,52 | 4,48% | 521,00 |
| 17.07.2024 | 401,92 | 402,50 | 389,73 | 390,05 | -3,01% | 43,00 |
| 16.07.2024 | 402,05 | 406,02 | 397,63 | 402,17 | 0,26% | 38,00 |
| 15.07.2024 | 405,80 | 412,23 | 398,38 | 401,15 | -1,46% | 70,00 |
| 12.07.2024 | 408,13 | 412,05 | 403,92 | 407,10 | -0,37% | 37,00 |
| 11.07.2024 | 411,15 | 412,92 | 406,75 | 408,60 | -0,58% | 39,00 |
| 10.07.2024 | 410,20 | 411,70 | 405,67 | 411,00 | 0,19% | 38,00 |
| 09.07.2024 | 411,85 | 414,42 | 408,25 | 410,23 | -0,11% | - |
| 08.07.2024 | 409,02 | 411,85 | 407,38 | 410,67 | 0,32% | 72,00 |