354,300€
1,78%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 351,55 | 354,30 | 351,00 | 354,30 | 1,78% | 152,00 |
| 02.05.2024 | 350,00 | 351,75 | 346,20 | 348,10 | 0,20% | 102,00 |
| 30.04.2024 | 348,15 | 348,15 | 345,75 | 347,40 | -0,73% | 47,00 |
| 29.04.2024 | 348,20 | 353,15 | 348,20 | 349,95 | -0,34% | 437,00 |
| 26.04.2024 | 346,10 | 353,45 | 344,40 | 351,15 | 1,52% | 331,00 |
| 25.04.2024 | 350,85 | 353,75 | 345,00 | 345,90 | -2,09% | 90,00 |
| 24.04.2024 | 352,35 | 353,30 | 350,40 | 353,30 | 0,34% | 126,00 |
| 23.04.2024 | 347,30 | 352,10 | 347,30 | 352,10 | 2,18% | 9,00 |
| 22.04.2024 | 343,00 | 347,30 | 343,00 | 344,60 | 0,42% | 303,00 |
| 19.04.2024 | 354,05 | 362,60 | 343,15 | 343,15 | -2,24% | 428,00 |
| 18.04.2024 | 355,85 | 355,85 | 349,15 | 351,00 | -0,11% | 189,00 |
| 17.04.2024 | 353,00 | 359,35 | 351,40 | 351,40 | -1,88% | 246,00 |
| 16.04.2024 | 353,75 | 358,15 | 350,00 | 358,15 | -1,31% | 501,00 |
| 15.04.2024 | 366,10 | 367,55 | 361,00 | 362,90 | 0,29% | 324,00 |
| 12.04.2024 | 367,75 | 368,85 | 361,85 | 361,85 | -0,34% | 295,00 |
| 11.04.2024 | 360,85 | 363,10 | 360,00 | 363,10 | 0,51% | 152,00 |
| 10.04.2024 | 359,85 | 361,25 | 357,55 | 361,25 | 1,03% | 40,00 |
| 09.04.2024 | 356,85 | 360,45 | 356,85 | 357,55 | 0,82% | 74,00 |
| 08.04.2024 | 358,95 | 358,95 | 354,65 | 354,65 | -2,03% | 7,00 |
| 05.04.2024 | 349,00 | 362,00 | 347,90 | 362,00 | 1,60% | 589,00 |
| 04.04.2024 | 353,70 | 356,30 | 353,30 | 356,30 | -0,20% | 48,00 |
| 03.04.2024 | 354,00 | 357,00 | 351,40 | 357,00 | -0,29% | 159,00 |
| 02.04.2024 | 368,65 | 368,65 | 357,50 | 358,05 | -3,19% | 303,00 |
| 28.03.2024 | 373,10 | 373,60 | 369,85 | 369,85 | -0,38% | 116,00 |
| 27.03.2024 | 369,80 | 371,25 | 367,95 | 371,25 | 1,14% | 110,00 |
| 26.03.2024 | 362,70 | 367,15 | 362,55 | 367,05 | 1,28% | 73,00 |
| 25.03.2024 | 363,60 | 364,80 | 362,40 | 362,40 | 0,98% | 75,00 |
| 22.03.2024 | 361,90 | 363,35 | 358,90 | 358,90 | -1,21% | 62,00 |
| 21.03.2024 | 357,75 | 364,65 | 357,75 | 363,30 | 2,58% | 158,00 |
| 20.03.2024 | 360,10 | 360,25 | 354,15 | 354,15 | -0,91% | 134,00 |
| 19.03.2024 | 363,45 | 363,45 | 352,00 | 357,40 | -2,22% | 127,00 |
| 18.03.2024 | 363,00 | 365,85 | 359,75 | 365,50 | 1,75% | 513,00 |
| 15.03.2024 | 365,95 | 366,95 | 353,85 | 359,20 | 2,53% | 184,00 |
| 14.03.2024 | 350,45 | 352,70 | 346,90 | 350,35 | -0,38% | 84,00 |
| 13.03.2024 | 356,85 | 356,85 | 351,70 | 351,70 | -0,17% | 42,00 |
| 12.03.2024 | 346,75 | 352,45 | 346,35 | 352,30 | 1,24% | 392,00 |
| 11.03.2024 | 360,15 | 360,15 | 346,75 | 348,00 | -3,59% | 290,00 |
| 08.03.2024 | 360,00 | 360,95 | 358,80 | 360,95 | 0,26% | 83,00 |
| 07.03.2024 | 354,65 | 360,45 | 354,20 | 360,00 | 0,50% | 304,00 |
| 06.03.2024 | 357,15 | 359,30 | 355,00 | 358,20 | -0,75% | 99,00 |
| 05.03.2024 | 366,40 | 369,10 | 360,00 | 360,90 | -1,86% | 736,00 |
| 04.03.2024 | 364,60 | 368,25 | 364,60 | 367,75 | 1,29% | 133,00 |
| 01.03.2024 | 358,35 | 363,05 | 354,30 | 363,05 | 1,27% | 287,00 |
| 29.02.2024 | 355,60 | 358,55 | 355,40 | 358,50 | 0,74% | 128,00 |
| 28.02.2024 | 357,45 | 357,45 | 355,00 | 355,85 | -0,11% | 57,00 |
| 27.02.2024 | 358,65 | 358,65 | 356,00 | 356,25 | -0,36% | 80,00 |
| 26.02.2024 | 360,75 | 361,35 | 357,45 | 357,55 | -0,28% | 267,00 |
| 23.02.2024 | 361,70 | 362,05 | 358,55 | 358,55 | 0,04% | 178,00 |
| 22.02.2024 | 349,60 | 358,40 | 349,60 | 358,40 | 3,23% | 408,00 |
| 21.02.2024 | 346,45 | 347,20 | 346,00 | 347,20 | -0,60% | 20,00 |
| 20.02.2024 | 350,00 | 352,00 | 347,00 | 349,30 | -0,77% | 190,00 |
| 19.02.2024 | 351,00 | 352,00 | 347,15 | 352,00 | -0,09% | 156,00 |
| 16.02.2024 | 351,95 | 355,45 | 351,90 | 352,30 | 0,18% | 93,00 |
| 15.02.2024 | 357,95 | 358,45 | 350,45 | 351,65 | -0,52% | 66,00 |
| 14.02.2024 | 354,30 | 356,00 | 352,70 | 353,50 | -1,04% | 177,00 |
| 13.02.2024 | 353,60 | 357,20 | 350,70 | 357,20 | 0,32% | 625,00 |
| 12.02.2024 | 360,35 | 362,60 | 356,05 | 356,05 | -0,66% | 451,00 |
| 09.02.2024 | 361,60 | 362,55 | 356,95 | 358,40 | -0,54% | 132,00 |
| 08.02.2024 | 364,00 | 364,65 | 360,35 | 360,35 | -0,39% | 115,00 |
| 07.02.2024 | 364,40 | 364,40 | 358,55 | 361,75 | 0,12% | 171,00 |
| 06.02.2024 | 357,00 | 361,45 | 357,00 | 361,30 | 0,81% | 375,00 |
| 05.02.2024 | 357,70 | 358,60 | 353,95 | 358,40 | 1,06% | 263,00 |
| 02.02.2024 | 350,15 | 355,50 | 350,15 | 354,65 | 1,71% | 527,00 |
| 01.02.2024 | 351,55 | 355,60 | 348,10 | 348,70 | 0,00% | 290,00 |
| 31.01.2024 | 350,20 | 350,25 | 347,85 | 348,70 | -0,58% | 141,00 |
| 30.01.2024 | 347,35 | 350,75 | 347,35 | 350,75 | 0,49% | 305,00 |
| 29.01.2024 | 346,70 | 349,05 | 345,30 | 349,05 | 1,28% | 203,00 |
| 26.01.2024 | 344,25 | 346,50 | 341,50 | 344,65 | 0,64% | 423,00 |
| 25.01.2024 | 340,90 | 346,90 | 340,15 | 342,45 | 2,87% | 395,00 |
| 24.01.2024 | 364,00 | 366,30 | 332,90 | 332,90 | -2,63% | 954,00 |
| 23.01.2024 | 343,55 | 347,25 | 339,85 | 341,90 | -1,60% | 219,00 |
| 22.01.2024 | 345,20 | 348,60 | 344,60 | 347,45 | 1,85% | 139,00 |
| 19.01.2024 | 342,60 | 346,30 | 341,15 | 341,15 | 0,15% | 670,00 |
| 18.01.2024 | 329,70 | 345,65 | 329,45 | 340,65 | 2,93% | 877,00 |
| 17.01.2024 | 331,50 | 332,00 | 327,85 | 330,95 | -0,57% | 87,00 |
| 16.01.2024 | 330,85 | 333,45 | 330,20 | 332,85 | -0,64% | 121,00 |
| 15.01.2024 | 334,00 | 335,00 | 330,70 | 335,00 | 1,06% | 18,00 |
| 12.01.2024 | 330,90 | 332,50 | 328,55 | 331,50 | 0,71% | 378,00 |
| 11.01.2024 | 334,15 | 334,15 | 328,65 | 329,15 | 2,86% | 674,00 |
| 10.01.2024 | 316,00 | 320,70 | 315,45 | 320,00 | 5,91% | 1.029,00 |
| 09.01.2024 | 299,40 | 302,45 | 299,30 | 302,15 | 1,27% | 163,00 |
| 08.01.2024 | 294,45 | 299,95 | 294,45 | 298,35 | 1,19% | 41,00 |
| 05.01.2024 | 292,80 | 296,85 | 292,80 | 294,85 | -0,87% | 363,00 |
| 04.01.2024 | 294,80 | 297,45 | 293,05 | 297,45 | 0,69% | 99,00 |
| 03.01.2024 | 303,70 | 303,70 | 293,95 | 295,40 | -2,73% | 223,00 |
| 02.01.2024 | 306,05 | 306,20 | 303,70 | 303,70 | -0,72% | 206,00 |
| 29.12.2023 | 304,60 | 305,90 | 304,60 | 305,90 | 0,20% | 10,00 |
| 28.12.2023 | 302,20 | 305,65 | 302,00 | 305,30 | 0,66% | 102,00 |
| 27.12.2023 | 307,95 | 307,95 | 302,20 | 303,30 | -0,15% | 728,00 |
| 22.12.2023 | 302,60 | 303,75 | 302,60 | 303,75 | 0,43% | 5,00 |
| 21.12.2023 | 303,40 | 303,40 | 297,35 | 302,45 | 0,05% | 202,00 |
| 20.12.2023 | 301,50 | 302,30 | 301,50 | 302,30 | -0,18% | 1,00 |
| 19.12.2023 | 300,45 | 302,85 | 300,45 | 302,85 | 1,24% | 78,00 |
| 18.12.2023 | 295,20 | 300,10 | 295,20 | 299,15 | -0,07% | 165,00 |
| 15.12.2023 | 297,50 | 299,65 | 296,45 | 299,35 | -0,18% | 419,00 |
| 14.12.2023 | 303,70 | 303,75 | 299,90 | 299,90 | 0,07% | 393,00 |
| 13.12.2023 | 297,45 | 300,00 | 297,45 | 299,70 | 1,73% | 771,00 |
| 12.12.2023 | 291,80 | 294,60 | 291,80 | 294,60 | 3,51% | 33,00 |
| 11.12.2023 | 289,05 | 289,05 | 284,60 | 284,60 | -1,44% | 118,00 |
| 08.12.2023 | 288,80 | 288,90 | 288,70 | 288,75 | 1,00% | 39,00 |