503,100€
-0,51%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 507,30 | 512,00 | 493,50 | 502,90 | -0,55% | 9.479,00 |
| 19.12.2024 | 509,00 | 515,20 | 502,40 | 505,70 | -0,80% | 1.469,00 |
| 18.12.2024 | 522,10 | 523,20 | 509,80 | 509,80 | -1,96% | 1.139,00 |
| 17.12.2024 | 512,40 | 520,90 | 506,20 | 520,00 | 0,37% | 1.090,00 |
| 16.12.2024 | 514,10 | 522,30 | 511,10 | 518,10 | 0,60% | 1.800,00 |
| 13.12.2024 | 518,00 | 523,90 | 514,40 | 515,00 | -1,11% | 1.320,00 |
| 12.12.2024 | 518,60 | 524,80 | 510,90 | 520,80 | 0,33% | 1.220,00 |
| 11.12.2024 | 511,80 | 522,50 | 510,00 | 519,10 | 1,70% | 922,00 |
| 10.12.2024 | 509,60 | 515,80 | 509,60 | 510,40 | -0,12% | 835,00 |
| 09.12.2024 | 524,20 | 524,90 | 502,70 | 511,00 | -2,07% | 2.212,00 |
| 06.12.2024 | 515,10 | 526,90 | 512,70 | 521,80 | 0,79% | 1.034,00 |
| 05.12.2024 | 520,50 | 524,20 | 515,40 | 517,70 | -1,09% | 963,00 |
| 04.12.2024 | 513,90 | 524,90 | 513,40 | 523,40 | 1,87% | 990,00 |
| 03.12.2024 | 519,40 | 519,40 | 507,20 | 513,80 | -0,71% | 2.059,00 |
| 02.12.2024 | 513,10 | 524,20 | 513,00 | 517,50 | 1,19% | 1.755,00 |
| 29.11.2024 | 514,00 | 515,10 | 510,00 | 511,40 | -0,53% | 1.846,00 |
| 28.11.2024 | 511,70 | 519,90 | 509,60 | 514,10 | 0,57% | 1.169,00 |
| 27.11.2024 | 518,90 | 518,90 | 510,00 | 511,20 | -1,18% | 973,00 |
| 26.11.2024 | 514,90 | 517,70 | 510,00 | 517,30 | 0,84% | 1.796,00 |
| 25.11.2024 | 524,80 | 531,30 | 509,70 | 513,00 | -2,38% | 1.839,00 |
| 22.11.2024 | 526,90 | 534,30 | 521,30 | 525,50 | 0,21% | 1.490,00 |
| 21.11.2024 | 515,00 | 524,55 | 511,65 | 524,40 | 1,94% | - |
| 20.11.2024 | 507,70 | 517,00 | 507,60 | 514,40 | 1,02% | 1.612,00 |
| 19.11.2024 | 500,10 | 509,90 | 498,55 | 509,20 | 1,35% | 784,00 |
| 18.11.2024 | 508,00 | 509,00 | 497,05 | 502,40 | 0,32% | 1.102,00 |
| 15.11.2024 | 510,00 | 510,90 | 500,60 | 500,80 | -2,07% | 1.391,00 |
| 14.11.2024 | 510,50 | 515,50 | 509,10 | 511,40 | 0,47% | 937,00 |
| 13.11.2024 | 507,00 | 511,70 | 502,50 | 509,00 | 0,73% | 1.685,00 |
| 12.11.2024 | 502,30 | 512,20 | 501,50 | 505,30 | 0,40% | 1.464,00 |
| 11.11.2024 | 505,00 | 514,90 | 502,30 | 503,30 | 0,42% | 2.226,00 |
| 08.11.2024 | 488,90 | 503,20 | 485,05 | 501,20 | 3,09% | 1.572,00 |
| 07.11.2024 | 484,00 | 486,20 | 476,30 | 486,20 | 1,22% | 1.577,00 |
| 06.11.2024 | 491,45 | 495,50 | 472,15 | 480,35 | 2,01% | 1.492,00 |
| 05.11.2024 | 468,95 | 475,15 | 464,85 | 470,90 | 0,66% | 1.308,00 |
| 04.11.2024 | 470,00 | 473,95 | 462,05 | 467,80 | -0,16% | 2.397,00 |
| 01.11.2024 | 465,35 | 470,60 | 460,25 | 468,55 | 1,41% | 581,00 |
| 31.10.2024 | 470,05 | 472,25 | 461,55 | 462,05 | -1,99% | 1.014,00 |
| 30.10.2024 | 475,30 | 478,65 | 469,05 | 471,45 | -1,58% | 1.136,00 |
| 29.10.2024 | 474,80 | 479,00 | 470,40 | 479,00 | 1,10% | 1.432,00 |
| 28.10.2024 | 477,90 | 480,70 | 470,45 | 473,80 | 0,15% | 1.025,00 |
| 25.10.2024 | 472,55 | 479,20 | 472,50 | 473,10 | 0,04% | 1.566,00 |
| 24.10.2024 | 474,75 | 479,10 | 472,05 | 472,90 | -0,40% | 798,00 |
| 23.10.2024 | 479,95 | 483,60 | 471,25 | 474,80 | -0,49% | 1.103,00 |
| 22.10.2024 | 481,10 | 481,10 | 470,00 | 477,15 | -0,51% | 1.470,00 |
| 21.10.2024 | 483,00 | 485,90 | 476,05 | 479,60 | -0,19% | 2.966,00 |
| 18.10.2024 | 461,15 | 481,10 | 461,00 | 480,50 | 9,78% | 3.137,00 |
| 17.10.2024 | 438,95 | 445,40 | 436,45 | 437,70 | -0,31% | 1.504,00 |
| 16.10.2024 | 438,05 | 445,00 | 435,95 | 439,05 | -0,68% | 2.743,00 |
| 15.10.2024 | 447,80 | 449,02 | 442,02 | 442,05 | -0,93% | - |
| 14.10.2024 | 444,55 | 447,35 | 441,95 | 446,20 | 0,77% | 957,00 |
| 11.10.2024 | 443,30 | 446,15 | 441,60 | 442,80 | 0,17% | 1.279,00 |
| 10.10.2024 | 448,50 | 449,95 | 442,05 | 442,05 | -1,47% | 654,00 |
| 09.10.2024 | 438,85 | 448,65 | 438,05 | 448,65 | 2,15% | 634,00 |
| 08.10.2024 | 430,05 | 439,75 | 427,40 | 439,20 | 2,23% | 842,00 |
| 07.10.2024 | 439,05 | 439,20 | 429,00 | 429,60 | -1,94% | 1.424,00 |
| 04.10.2024 | 433,95 | 440,15 | 433,95 | 438,10 | 0,42% | 377,00 |
| 03.10.2024 | 439,45 | 440,90 | 435,10 | 436,25 | -1,04% | 89,00 |
| 02.10.2024 | 438,00 | 442,95 | 432,50 | 440,85 | 0,65% | 606,00 |
| 01.10.2024 | 442,05 | 445,95 | 438,00 | 438,00 | -0,45% | 1.477,00 |
| 30.09.2024 | 427,40 | 440,00 | 427,05 | 440,00 | 2,28% | 448,00 |
| 27.09.2024 | 437,05 | 437,85 | 429,05 | 430,20 | -1,14% | 440,00 |
| 26.09.2024 | 436,15 | 439,45 | 433,95 | 435,15 | 0,26% | 490,00 |
| 25.09.2024 | 432,50 | 435,85 | 431,00 | 434,00 | 0,34% | 702,00 |
| 24.09.2024 | 440,90 | 442,75 | 432,15 | 432,55 | -1,74% | 720,00 |
| 23.09.2024 | 437,30 | 441,40 | 434,60 | 440,20 | 1,37% | 751,00 |
| 20.09.2024 | 437,60 | 439,65 | 430,80 | 434,25 | -0,56% | 407,00 |
| 19.09.2024 | 436,55 | 441,80 | 435,30 | 436,70 | 0,71% | 1.004,00 |
| 18.09.2024 | 437,30 | 438,85 | 431,65 | 433,60 | -0,38% | 470,00 |
| 17.09.2024 | 440,30 | 444,35 | 435,00 | 435,25 | -1,39% | 680,00 |
| 16.09.2024 | 443,55 | 443,55 | 439,90 | 441,40 | -0,37% | 538,00 |
| 13.09.2024 | 446,90 | 447,70 | 442,35 | 443,05 | -0,68% | 1.252,00 |
| 12.09.2024 | 445,45 | 447,75 | 440,95 | 446,10 | 0,25% | 512,00 |
| 11.09.2024 | 437,60 | 445,00 | 433,55 | 445,00 | 1,23% | 339,00 |
| 10.09.2024 | 434,65 | 439,60 | 432,25 | 439,60 | 1,76% | 627,00 |
| 09.09.2024 | 426,55 | 434,65 | 426,55 | 432,00 | 1,52% | 1.128,00 |
| 06.09.2024 | 430,05 | 432,25 | 419,75 | 425,55 | -0,82% | 1.158,00 |
| 05.09.2024 | 432,25 | 436,60 | 423,15 | 429,05 | -1,35% | 2.179,00 |
| 04.09.2024 | 437,70 | 437,70 | 433,20 | 434,90 | -0,48% | 1.275,00 |
| 03.09.2024 | 445,95 | 447,75 | 437,00 | 437,00 | -2,01% | 1.489,00 |
| 02.09.2024 | 447,75 | 448,30 | 442,80 | 445,95 | 0,00% | 674,00 |
| 30.08.2024 | 438,75 | 445,95 | 438,75 | 445,95 | 1,10% | 742,00 |
| 29.08.2024 | 434,20 | 443,50 | 431,10 | 441,10 | 1,34% | 529,00 |
| 28.08.2024 | 432,10 | 436,95 | 431,65 | 435,25 | 0,95% | 1.121,00 |
| 27.08.2024 | 430,05 | 433,10 | 427,95 | 431,15 | 0,48% | 1.142,00 |
| 26.08.2024 | 436,10 | 438,00 | 426,95 | 429,10 | -1,38% | 838,00 |
| 23.08.2024 | 442,65 | 446,75 | 429,00 | 435,10 | -1,51% | 1.712,00 |
| 22.08.2024 | 438,00 | 442,80 | 436,35 | 441,75 | 1,56% | 578,00 |
| 21.08.2024 | 436,10 | 439,95 | 434,15 | 434,95 | 0,05% | 650,00 |
| 20.08.2024 | 436,80 | 439,20 | 433,90 | 434,75 | -0,25% | 987,00 |
| 19.08.2024 | 435,05 | 435,85 | 432,45 | 435,85 | 0,17% | 1.287,00 |
| 16.08.2024 | 437,05 | 439,95 | 434,25 | 435,10 | -0,43% | 1.283,00 |
| 15.08.2024 | 429,95 | 437,20 | 425,00 | 437,00 | 2,62% | 1.273,00 |
| 14.08.2024 | 428,30 | 428,90 | 422,85 | 425,85 | -0,40% | 1.022,00 |
| 13.08.2024 | 427,45 | 429,90 | 422,55 | 427,55 | 0,91% | 573,00 |
| 12.08.2024 | 426,45 | 427,75 | 420,65 | 423,70 | -0,35% | 528,00 |
| 09.08.2024 | 424,95 | 429,50 | 421,15 | 425,20 | 0,16% | 1.091,00 |
| 08.08.2024 | 411,30 | 424,50 | 409,35 | 424,50 | 3,12% | 1.489,00 |
| 07.08.2024 | 413,00 | 422,45 | 411,05 | 411,65 | -0,28% | 1.189,00 |
| 06.08.2024 | 408,95 | 416,70 | 400,05 | 412,80 | 3,45% | 2.811,00 |
| 05.08.2024 | 405,00 | 410,00 | 365,00 | 399,05 | -3,06% | 4.922,00 |