505,300€
-0,94%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 504,75 | 508,65 | 495,35 | 502,95 | -0,44% | 102,00 |
| 19.12.2024 | 507,70 | 515,65 | 503,60 | 505,15 | -0,56% | 53,00 |
| 18.12.2024 | 519,65 | 522,45 | 507,95 | 508,00 | -2,29% | 90,00 |
| 17.12.2024 | 514,90 | 520,60 | 510,85 | 519,90 | 0,80% | 53,00 |
| 16.12.2024 | 513,60 | 520,90 | 512,30 | 515,75 | 0,32% | 189,00 |
| 13.12.2024 | 520,45 | 522,55 | 513,65 | 514,10 | -1,23% | 106,00 |
| 12.12.2024 | 515,95 | 524,50 | 513,40 | 520,50 | 0,49% | 18,00 |
| 11.12.2024 | 511,65 | 523,00 | 511,65 | 517,95 | 1,35% | 26,00 |
| 10.12.2024 | 511,00 | 516,30 | 509,90 | 511,05 | 0,04% | 120,00 |
| 09.12.2024 | 521,45 | 523,45 | 502,85 | 510,85 | -1,95% | 26,00 |
| 06.12.2024 | 517,65 | 526,90 | 514,20 | 521,00 | 0,71% | 16,00 |
| 05.12.2024 | 522,55 | 523,65 | 484,40 | 517,35 | -1,08% | 10,00 |
| 04.12.2024 | 516,45 | 524,50 | 513,65 | 523,00 | 1,49% | 49,00 |
| 03.12.2024 | 517,25 | 519,70 | 506,80 | 515,30 | -0,31% | 321,00 |
| 02.12.2024 | 514,95 | 523,60 | 513,60 | 516,90 | 0,71% | 18,00 |
| 29.11.2024 | 513,95 | 514,80 | 508,90 | 513,25 | 0,03% | 52,00 |
| 28.11.2024 | 510,85 | 518,55 | 504,33 | 513,10 | 0,63% | 212,00 |
| 27.11.2024 | 517,00 | 517,35 | 509,50 | 509,90 | -1,39% | 18,00 |
| 26.11.2024 | 514,50 | 518,40 | 510,65 | 517,10 | 1,11% | 6,00 |
| 25.11.2024 | 525,70 | 529,50 | 509,05 | 511,40 | -2,83% | 336,00 |
| 22.11.2024 | 528,80 | 535,10 | 519,75 | 526,30 | 0,15% | 130,00 |
| 21.11.2024 | 513,50 | 526,55 | 511,65 | 525,50 | 2,23% | 93,00 |
| 20.11.2024 | 509,30 | 515,70 | 507,05 | 514,05 | 1,10% | 48,00 |
| 19.11.2024 | 502,25 | 510,05 | 497,13 | 508,45 | 1,26% | - |
| 18.11.2024 | 506,55 | 508,65 | 497,85 | 502,10 | 0,14% | 25,00 |
| 15.11.2024 | 508,50 | 510,10 | 499,75 | 501,40 | -1,93% | 485,00 |
| 14.11.2024 | 508,20 | 515,10 | 507,80 | 511,25 | 0,58% | 74,00 |
| 13.11.2024 | 504,60 | 511,45 | 502,95 | 508,30 | 0,52% | 37,00 |
| 12.11.2024 | 504,10 | 510,90 | 501,55 | 505,65 | 0,54% | 87,00 |
| 11.11.2024 | 501,35 | 511,85 | 501,35 | 502,95 | 0,46% | 140,00 |
| 08.11.2024 | 486,40 | 503,00 | 484,33 | 500,65 | 3,13% | 377,00 |
| 07.11.2024 | 481,63 | 486,10 | 476,75 | 485,45 | 1,11% | 143,00 |
| 06.11.2024 | 488,55 | 493,55 | 472,27 | 480,13 | 1,80% | 63,00 |
| 05.11.2024 | 466,98 | 475,13 | 464,52 | 471,63 | 1,07% | 257,00 |
| 04.11.2024 | 464,35 | 471,27 | 462,85 | 466,63 | -0,17% | 42,00 |
| 01.11.2024 | 463,80 | 470,50 | 461,35 | 467,40 | 0,85% | 32,00 |
| 31.10.2024 | 471,45 | 473,77 | 461,23 | 463,48 | -1,99% | 140,00 |
| 30.10.2024 | 476,88 | 478,30 | 469,02 | 472,90 | -0,96% | 57,00 |
| 29.10.2024 | 474,02 | 478,63 | 468,85 | 477,50 | 1,09% | 93,00 |
| 28.10.2024 | 473,70 | 479,52 | 470,50 | 472,35 | -0,31% | 41,00 |
| 25.10.2024 | 473,67 | 477,45 | 471,70 | 473,80 | 0,29% | 43,00 |
| 24.10.2024 | 473,38 | 482,45 | 470,10 | 472,42 | -0,60% | 165,00 |
| 23.10.2024 | 479,27 | 481,67 | 470,92 | 475,27 | -0,84% | 227,00 |
| 22.10.2024 | 478,88 | 480,55 | 471,65 | 479,30 | -0,08% | 165,00 |
| 21.10.2024 | 482,02 | 484,20 | 475,48 | 479,67 | -0,01% | 138,00 |
| 18.10.2024 | 462,00 | 481,48 | 453,80 | 479,70 | 9,60% | 211,00 |
| 17.10.2024 | 437,80 | 444,88 | 436,35 | 437,67 | -0,30% | 69,00 |
| 16.10.2024 | 439,10 | 443,63 | 434,70 | 438,98 | -0,10% | 522,00 |
| 15.10.2024 | 447,65 | 449,02 | 437,75 | 439,40 | -1,73% | 120,00 |
| 14.10.2024 | 444,60 | 448,00 | 442,02 | 447,15 | 0,88% | 67,00 |
| 11.10.2024 | 442,33 | 446,50 | 441,23 | 443,25 | 0,18% | 304,00 |
| 10.10.2024 | 447,92 | 448,95 | 442,27 | 442,48 | -1,28% | - |
| 09.10.2024 | 437,63 | 448,23 | 437,08 | 448,20 | 2,34% | 193,00 |
| 08.10.2024 | 429,02 | 440,05 | 428,20 | 437,95 | 2,00% | 38,00 |
| 07.10.2024 | 438,88 | 439,67 | 428,58 | 429,35 | -2,20% | 41,00 |
| 04.10.2024 | 434,90 | 441,25 | 434,50 | 439,00 | 0,97% | 675,00 |
| 03.10.2024 | 440,63 | 440,67 | 433,95 | 434,77 | -1,27% | 135,00 |
| 02.10.2024 | 436,83 | 443,50 | 432,98 | 440,38 | 0,55% | 60,00 |
| 01.10.2024 | 440,90 | 451,38 | 435,95 | 437,98 | -0,77% | 14,00 |
| 30.09.2024 | 429,08 | 442,17 | 427,20 | 441,38 | 2,84% | 23,00 |
| 27.09.2024 | 436,10 | 439,63 | 428,90 | 429,20 | -1,37% | 162,00 |
| 26.09.2024 | 435,10 | 440,25 | 433,95 | 435,17 | -0,03% | 96,00 |
| 25.09.2024 | 431,35 | 435,80 | 431,10 | 435,30 | 0,43% | 58,00 |
| 24.09.2024 | 439,83 | 442,67 | 432,42 | 433,42 | -1,47% | 4,00 |
| 23.09.2024 | 436,35 | 442,08 | 434,23 | 439,90 | 1,00% | 93,00 |
| 20.09.2024 | 438,67 | 438,83 | 431,02 | 435,52 | -0,77% | 36,00 |
| 19.09.2024 | 435,60 | 442,67 | 435,50 | 438,92 | 1,13% | 6,00 |
| 18.09.2024 | 436,10 | 438,13 | 431,58 | 434,02 | -0,20% | 26,00 |
| 17.09.2024 | 441,27 | 443,95 | 433,90 | 434,88 | -1,54% | 171,00 |
| 16.09.2024 | 442,17 | 444,52 | 438,98 | 441,67 | -0,14% | 514,00 |
| 13.09.2024 | 445,67 | 447,77 | 439,92 | 442,27 | -0,90% | 234,00 |
| 12.09.2024 | 446,45 | 448,15 | 440,55 | 446,27 | 0,21% | 49,00 |
| 11.09.2024 | 436,40 | 446,27 | 433,42 | 445,35 | 1,41% | 42,00 |
| 10.09.2024 | 433,52 | 439,50 | 431,50 | 439,17 | 1,13% | - |
| 09.09.2024 | 426,20 | 434,33 | 426,20 | 434,27 | 2,06% | 20,00 |
| 06.09.2024 | 429,10 | 431,35 | 419,77 | 425,52 | -0,85% | 35,00 |
| 05.09.2024 | 433,67 | 435,63 | 422,77 | 429,17 | -1,28% | 20,00 |
| 04.09.2024 | 436,60 | 438,17 | 433,38 | 434,73 | -0,75% | 82,00 |
| 03.09.2024 | 445,20 | 446,67 | 435,58 | 438,02 | -1,61% | 85,00 |
| 02.09.2024 | 446,45 | 447,00 | 443,65 | 445,20 | -0,08% | 67,00 |
| 30.08.2024 | 440,33 | 446,27 | 439,25 | 445,58 | 1,39% | 10,00 |
| 29.08.2024 | 433,15 | 443,65 | 432,15 | 439,45 | 1,32% | 16,00 |
| 28.08.2024 | 432,85 | 436,10 | 430,85 | 433,73 | 0,61% | 23,00 |
| 27.08.2024 | 429,00 | 433,05 | 426,27 | 431,08 | 0,43% | 198,00 |
| 26.08.2024 | 435,90 | 439,05 | 426,75 | 429,23 | -1,24% | 233,00 |
| 23.08.2024 | 441,48 | 445,38 | 428,48 | 434,60 | -1,56% | 165,00 |
| 22.08.2024 | 437,38 | 442,65 | 436,00 | 441,50 | 1,00% | 30,00 |
| 21.08.2024 | 435,02 | 438,98 | 433,65 | 437,13 | 0,62% | 52,00 |
| 20.08.2024 | 435,27 | 439,95 | 433,60 | 434,45 | -0,10% | 30,00 |
| 19.08.2024 | 434,25 | 435,77 | 430,80 | 434,88 | 0,10% | 34,00 |
| 16.08.2024 | 437,23 | 439,75 | 433,95 | 434,45 | -0,70% | 259,00 |
| 15.08.2024 | 428,52 | 437,75 | 426,50 | 437,52 | 2,28% | 26,00 |
| 14.08.2024 | 427,13 | 429,65 | 422,65 | 427,77 | 0,23% | 98,00 |
| 13.08.2024 | 426,30 | 429,48 | 422,95 | 426,77 | 0,21% | 60,00 |
| 12.08.2024 | 424,80 | 427,02 | 419,42 | 425,90 | 0,35% | 12,00 |
| 09.08.2024 | 424,27 | 428,75 | 421,45 | 424,42 | -0,12% | - |
| 08.08.2024 | 411,15 | 425,10 | 410,17 | 424,92 | 3,36% | 25,00 |
| 07.08.2024 | 415,00 | 422,20 | 410,83 | 411,13 | 0,38% | 112,00 |
| 06.08.2024 | 407,65 | 417,25 | 398,35 | 409,55 | 2,43% | 83,00 |
| 05.08.2024 | 403,48 | 414,05 | 363,98 | 399,83 | -2,96% | 207,00 |