343,325€
-1,96%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 359,50 | 364,85 | 342,00 | 344,05 | -1,76% | 1.900,00 |
| 18.04.2024 | 351,15 | 353,05 | 346,65 | 350,20 | -0,27% | 612,00 |
| 17.04.2024 | 355,85 | 359,55 | 347,15 | 351,15 | -1,49% | 1.579,00 |
| 16.04.2024 | 354,65 | 360,88 | 349,05 | 356,45 | 0,34% | 1.369,00 |
| 15.04.2024 | 361,60 | 366,85 | 354,10 | 355,25 | -1,72% | 965,00 |
| 12.04.2024 | 366,30 | 368,95 | 357,50 | 361,48 | -1,13% | 597,00 |
| 11.04.2024 | 361,73 | 366,20 | 359,45 | 365,60 | 1,04% | 608,00 |
| 10.04.2024 | 360,27 | 363,90 | 357,75 | 361,83 | 0,54% | 987,00 |
| 09.04.2024 | 357,25 | 362,50 | 352,92 | 359,88 | 1,00% | 561,00 |
| 08.04.2024 | 358,10 | 359,75 | 353,23 | 356,30 | -0,68% | 681,00 |
| 05.04.2024 | 350,50 | 363,20 | 349,05 | 358,73 | 2,54% | 619,00 |
| 04.04.2024 | 354,05 | 358,27 | 349,77 | 349,85 | -1,12% | 931,00 |
| 03.04.2024 | 353,75 | 359,20 | 352,10 | 353,80 | -0,38% | 610,00 |
| 02.04.2024 | 366,55 | 369,05 | 353,60 | 355,15 | -4,04% | 1.210,00 |
| 28.03.2024 | 368,52 | 374,75 | 365,60 | 370,10 | 0,84% | 730,00 |
| 27.03.2024 | 370,35 | 374,30 | 367,00 | 367,00 | -0,14% | 2.106,00 |
| 26.03.2024 | 361,15 | 368,98 | 360,05 | 367,52 | 1,79% | 743,00 |
| 25.03.2024 | 363,35 | 366,27 | 360,05 | 361,08 | -0,78% | 943,00 |
| 22.03.2024 | 361,90 | 365,70 | 358,23 | 363,90 | 0,73% | 806,00 |
| 21.03.2024 | 357,13 | 364,25 | 355,00 | 361,27 | 1,03% | 829,00 |
| 20.03.2024 | 359,15 | 361,90 | 353,88 | 357,60 | -0,48% | 794,00 |
| 19.03.2024 | 361,35 | 362,95 | 351,58 | 359,33 | -0,44% | 611,00 |
| 18.03.2024 | 366,00 | 368,50 | 359,02 | 360,92 | -0,80% | 634,00 |
| 15.03.2024 | 363,35 | 368,50 | 351,70 | 363,85 | -0,48% | 1.996,00 |
| 14.03.2024 | 350,75 | 369,88 | 345,50 | 365,60 | 4,43% | 820,00 |
| 13.03.2024 | 355,77 | 356,90 | 348,05 | 350,10 | -1,77% | 625,00 |
| 12.03.2024 | 342,00 | 357,55 | 341,55 | 356,40 | 3,33% | 1.671,00 |
| 11.03.2024 | 358,20 | 361,00 | 344,90 | 344,90 | -3,79% | 1.867,00 |
| 08.03.2024 | 357,90 | 361,52 | 357,23 | 358,48 | -0,15% | 699,00 |
| 07.03.2024 | 355,88 | 363,05 | 351,00 | 359,02 | 0,79% | 3.510,00 |
| 06.03.2024 | 355,75 | 360,23 | 355,55 | 356,20 | -0,14% | 957,00 |
| 05.03.2024 | 368,20 | 369,45 | 356,00 | 356,70 | -3,34% | 1.193,00 |
| 04.03.2024 | 366,85 | 371,00 | 364,25 | 369,02 | 0,54% | 3.191,00 |
| 01.03.2024 | 358,00 | 368,73 | 353,63 | 367,05 | 2,80% | 908,00 |
| 29.02.2024 | 356,52 | 359,95 | 354,10 | 357,05 | 0,09% | 1.395,00 |
| 28.02.2024 | 356,67 | 357,75 | 354,20 | 356,73 | 0,08% | 901,00 |
| 27.02.2024 | 357,33 | 359,55 | 355,48 | 356,42 | -0,37% | 684,00 |
| 26.02.2024 | 360,17 | 361,92 | 356,05 | 357,75 | -0,72% | 1.212,00 |
| 23.02.2024 | 359,77 | 361,50 | 357,58 | 360,35 | 0,22% | 1.170,00 |
| 22.02.2024 | 351,75 | 360,10 | 350,60 | 359,58 | 2,30% | 2.397,00 |
| 21.02.2024 | 349,10 | 351,60 | 345,05 | 351,50 | 0,74% | 778,00 |
| 20.02.2024 | 347,75 | 352,63 | 346,55 | 348,92 | -0,09% | 713,00 |
| 19.02.2024 | 352,70 | 352,70 | 346,00 | 349,23 | -0,59% | 1.182,00 |
| 16.02.2024 | 352,83 | 353,85 | 349,40 | 351,30 | -0,42% | 1.040,00 |
| 15.02.2024 | 355,55 | 358,30 | 350,10 | 352,77 | -0,79% | 983,00 |
| 14.02.2024 | 353,52 | 357,65 | 352,35 | 355,60 | 0,47% | 1.174,00 |
| 13.02.2024 | 353,85 | 357,70 | 345,05 | 353,92 | -0,23% | 1.711,00 |
| 12.02.2024 | 359,63 | 362,55 | 353,63 | 354,73 | -1,44% | 2.282,00 |
| 09.02.2024 | 358,88 | 362,00 | 356,75 | 359,90 | 0,26% | 1.845,00 |
| 08.02.2024 | 363,95 | 366,15 | 357,40 | 358,98 | -1,18% | 1.520,00 |
| 07.02.2024 | 362,90 | 364,13 | 358,65 | 363,27 | 0,30% | 849,00 |
| 06.02.2024 | 357,42 | 362,50 | 356,55 | 362,17 | 1,25% | 1.032,00 |
| 05.02.2024 | 359,95 | 361,63 | 352,00 | 357,70 | 0,65% | 1.772,00 |
| 02.02.2024 | 352,15 | 357,02 | 350,45 | 355,40 | 0,72% | 1.286,00 |
| 01.02.2024 | 351,25 | 355,50 | 347,55 | 352,85 | 0,71% | 1.874,00 |
| 31.01.2024 | 349,80 | 353,25 | 345,77 | 350,38 | 0,71% | 1.557,00 |
| 30.01.2024 | 350,05 | 352,00 | 346,05 | 347,90 | -0,60% | 1.346,00 |
| 29.01.2024 | 345,98 | 350,08 | 344,05 | 350,00 | 1,38% | 1.168,00 |
| 26.01.2024 | 345,90 | 346,63 | 338,65 | 345,23 | -0,04% | 1.031,00 |
| 25.01.2024 | 340,05 | 347,77 | 340,05 | 345,38 | 1,59% | 1.608,00 |
| 24.01.2024 | 359,00 | 365,45 | 332,20 | 339,98 | -0,75% | 3.656,00 |
| 23.01.2024 | 345,10 | 348,10 | 338,90 | 342,55 | -0,85% | 820,00 |
| 22.01.2024 | 344,08 | 349,55 | 343,25 | 345,48 | 0,46% | 2.040,00 |
| 19.01.2024 | 341,63 | 347,40 | 340,60 | 343,90 | 0,48% | 1.460,00 |
| 18.01.2024 | 329,10 | 344,00 | 328,30 | 342,25 | 3,72% | 1.611,00 |
| 17.01.2024 | 332,38 | 332,95 | 327,08 | 329,98 | -0,97% | 1.434,00 |
| 16.01.2024 | 331,25 | 334,40 | 326,50 | 333,20 | 0,45% | 1.221,00 |
| 15.01.2024 | 330,20 | 334,95 | 330,20 | 331,70 | -0,20% | 918,00 |
| 12.01.2024 | 330,67 | 334,13 | 328,73 | 332,35 | 0,55% | 1.363,00 |
| 11.01.2024 | 331,05 | 334,95 | 326,95 | 330,52 | -0,52% | 1.514,00 |
| 10.01.2024 | 315,05 | 332,75 | 314,05 | 332,25 | 9,84% | 2.774,00 |
| 09.01.2024 | 299,83 | 304,65 | 297,63 | 302,48 | 0,74% | 1.891,00 |
| 08.01.2024 | 293,52 | 300,63 | 292,35 | 300,25 | 2,06% | 1.245,00 |
| 05.01.2024 | 295,75 | 297,10 | 294,20 | 294,20 | -0,66% | 559,00 |
| 04.01.2024 | 295,35 | 297,30 | 292,55 | 296,15 | 0,56% | 740,00 |
| 03.01.2024 | 301,05 | 302,75 | 294,15 | 294,50 | -1,93% | 1.184,00 |
| 02.01.2024 | 305,25 | 307,40 | 300,30 | 300,30 | -1,85% | 839,00 |
| 29.12.2023 | 305,10 | 307,20 | 304,55 | 305,95 | 0,05% | 278,00 |
| 28.12.2023 | 303,15 | 306,60 | 302,40 | 305,80 | 1,29% | 738,00 |
| 27.12.2023 | 304,60 | 306,50 | 301,90 | 301,90 | -1,11% | 797,00 |
| 22.12.2023 | 301,55 | 305,65 | 300,40 | 305,30 | 0,73% | 1.089,00 |
| 21.12.2023 | 297,25 | 303,10 | 296,50 | 303,10 | 1,75% | 922,00 |
| 20.12.2023 | 305,45 | 307,00 | 297,90 | 297,90 | -2,57% | 947,00 |
| 19.12.2023 | 300,95 | 306,65 | 299,25 | 305,75 | 1,36% | 1.185,00 |
| 18.12.2023 | 299,05 | 302,90 | 296,10 | 301,65 | 1,48% | 1.273,00 |
| 15.12.2023 | 296,40 | 299,75 | 295,95 | 297,25 | 0,56% | 1.042,00 |
| 14.12.2023 | 302,50 | 304,95 | 295,60 | 295,60 | -2,36% | 1.117,00 |
| 13.12.2023 | 298,35 | 302,75 | 296,85 | 302,75 | 2,04% | 2.095,00 |
| 12.12.2023 | 292,20 | 297,80 | 291,50 | 296,70 | 1,33% | 780,00 |
| 11.12.2023 | 286,60 | 296,25 | 284,50 | 292,80 | 1,40% | 1.932,00 |
| 08.12.2023 | 286,80 | 290,40 | 286,80 | 288,75 | -0,07% | 1.302,00 |
| 07.12.2023 | 288,70 | 289,20 | 285,15 | 288,95 | 0,16% | 921,00 |
| 06.12.2023 | 286,35 | 290,40 | 286,35 | 288,50 | 0,98% | 942,00 |
| 05.12.2023 | 286,45 | 288,20 | 282,85 | 285,70 | -0,75% | 300,00 |
| 04.12.2023 | 288,90 | 290,20 | 285,90 | 287,85 | -0,43% | 819,00 |
| 01.12.2023 | 284,50 | 289,60 | 284,00 | 289,10 | 1,51% | 814,00 |
| 30.11.2023 | 284,85 | 287,20 | 280,40 | 284,80 | 0,32% | 761,00 |
| 29.11.2023 | 282,70 | 287,10 | 282,55 | 283,90 | 0,05% | 486,00 |
| 28.11.2023 | 287,10 | 288,35 | 281,55 | 283,75 | -1,41% | 571,00 |
| 27.11.2023 | 288,60 | 291,55 | 285,40 | 287,80 | -0,59% | 608,00 |