347,225€
-0,15%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 343,00 | 348,15 | 343,00 | 348,15 | 0,12% | 52,00 |
| 29.04.2024 | 349,50 | 349,50 | 347,75 | 347,75 | -1,02% | 138,00 |
| 26.04.2024 | 346,05 | 351,35 | 345,35 | 351,35 | 1,06% | 27,00 |
| 25.04.2024 | 351,75 | 354,00 | 342,90 | 347,65 | -0,74% | 14,00 |
| 24.04.2024 | 350,95 | 351,05 | 350,00 | 350,25 | -0,54% | 30,00 |
| 23.04.2024 | 344,75 | 352,15 | 344,75 | 352,15 | 1,44% | 145,00 |
| 22.04.2024 | 343,05 | 347,15 | 342,20 | 347,15 | 1,17% | 120,00 |
| 19.04.2024 | 355,00 | 364,95 | 341,70 | 343,15 | -1,82% | 324,00 |
| 18.04.2024 | 350,00 | 353,45 | 349,50 | 349,50 | -0,44% | 39,00 |
| 17.04.2024 | 352,00 | 353,35 | 349,75 | 351,05 | -1,71% | 103,00 |
| 16.04.2024 | 352,50 | 359,85 | 352,50 | 357,15 | -0,75% | 6,00 |
| 15.04.2024 | 360,00 | 363,55 | 359,85 | 359,85 | -2,57% | 25,00 |
| 12.04.2024 | 365,95 | 369,35 | 365,95 | 369,35 | 1,30% | 169,00 |
| 11.04.2024 | 363,60 | 364,60 | 358,80 | 364,60 | 0,72% | 175,00 |
| 10.04.2024 | 358,95 | 362,00 | 358,95 | 362,00 | 0,93% | 5,00 |
| 09.04.2024 | 359,45 | 359,45 | 353,00 | 358,65 | 0,66% | 25,00 |
| 08.04.2024 | 356,30 | 356,30 | 356,30 | 356,30 | -0,71% | - |
| 05.04.2024 | 350,00 | 358,85 | 350,00 | 358,85 | 2,37% | 5,00 |
| 04.04.2024 | 352,30 | 355,45 | 350,55 | 350,55 | -1,07% | 42,00 |
| 03.04.2024 | 352,75 | 355,90 | 352,75 | 354,35 | -0,11% | 20,00 |
| 02.04.2024 | 365,80 | 367,60 | 354,65 | 354,75 | -3,89% | 45,00 |
| 28.03.2024 | 368,15 | 369,10 | 365,30 | 369,10 | 0,01% | 40,00 |
| 27.03.2024 | 367,10 | 370,60 | 367,10 | 369,05 | 0,68% | 71,00 |
| 26.03.2024 | 359,75 | 366,55 | 359,75 | 366,55 | 1,54% | 17,00 |
| 25.03.2024 | 365,40 | 365,40 | 361,00 | 361,00 | -0,77% | 140,00 |
| 22.03.2024 | 359,95 | 365,95 | 359,95 | 363,80 | 0,92% | 20,00 |
| 21.03.2024 | 354,00 | 363,90 | 354,00 | 360,50 | 1,04% | 168,00 |
| 20.03.2024 | 356,60 | 360,95 | 356,60 | 356,80 | -0,56% | 60,00 |
| 19.03.2024 | 359,80 | 359,80 | 354,30 | 358,80 | -1,60% | 57,00 |
| 18.03.2024 | 369,00 | 369,00 | 359,45 | 364,65 | 0,30% | 213,00 |
| 15.03.2024 | 365,20 | 368,20 | 363,55 | 363,55 | -0,52% | 228,00 |
| 14.03.2024 | 353,70 | 365,45 | 345,40 | 365,45 | 4,83% | 184,00 |
| 13.03.2024 | 357,65 | 357,65 | 348,60 | 348,60 | -2,00% | 261,00 |
| 12.03.2024 | 340,65 | 356,75 | 340,65 | 355,70 | 3,28% | 107,00 |
| 11.03.2024 | 356,20 | 356,20 | 344,40 | 344,40 | -3,72% | 34,00 |
| 08.03.2024 | 357,65 | 361,40 | 357,65 | 357,70 | -0,36% | 33,00 |
| 07.03.2024 | 350,50 | 362,15 | 350,50 | 359,00 | 0,69% | 124,00 |
| 06.03.2024 | 354,85 | 357,00 | 354,85 | 356,55 | 0,08% | 125,00 |
| 05.03.2024 | 366,55 | 370,20 | 356,25 | 356,25 | -3,60% | 172,00 |
| 04.03.2024 | 365,05 | 369,55 | 364,50 | 369,55 | 1,40% | 67,00 |
| 01.03.2024 | 359,40 | 364,45 | 354,05 | 364,45 | 1,82% | 118,00 |
| 29.02.2024 | 354,25 | 359,70 | 354,25 | 357,95 | 0,58% | 26,00 |
| 28.02.2024 | 358,45 | 358,45 | 354,70 | 355,90 | -0,11% | 50,00 |
| 27.02.2024 | 358,95 | 358,95 | 355,65 | 356,30 | -0,47% | 57,00 |
| 26.02.2024 | 361,95 | 362,25 | 358,00 | 358,00 | -0,47% | 28,00 |
| 23.02.2024 | 358,05 | 361,95 | 358,05 | 359,70 | 0,15% | 55,00 |
| 22.02.2024 | 351,30 | 359,15 | 351,25 | 359,15 | 2,63% | 153,00 |
| 21.02.2024 | 346,25 | 349,95 | 346,25 | 349,95 | -0,50% | 97,00 |
| 20.02.2024 | 348,20 | 352,95 | 347,95 | 351,70 | 1,01% | 66,00 |
| 19.02.2024 | 353,60 | 353,60 | 348,20 | 348,20 | -0,67% | 59,00 |
| 16.02.2024 | 351,55 | 354,60 | 350,55 | 350,55 | -0,47% | 123,00 |
| 15.02.2024 | 354,40 | 358,95 | 350,55 | 352,20 | -0,69% | 224,00 |
| 14.02.2024 | 353,55 | 358,25 | 352,90 | 354,65 | 0,55% | 392,00 |
| 13.02.2024 | 351,05 | 356,55 | 351,05 | 352,70 | -0,37% | 100,00 |
| 12.02.2024 | 358,75 | 362,35 | 354,00 | 354,00 | -1,64% | 269,00 |
| 09.02.2024 | 356,75 | 363,00 | 356,75 | 359,90 | 0,38% | 345,00 |
| 08.02.2024 | 361,30 | 366,60 | 358,55 | 358,55 | -0,94% | 197,00 |
| 07.02.2024 | 360,15 | 361,95 | 360,15 | 361,95 | -0,07% | - |
| 06.02.2024 | 361,00 | 362,20 | 357,90 | 362,20 | 1,16% | 170,00 |
| 05.02.2024 | 357,40 | 358,05 | 356,20 | 358,05 | 0,76% | 65,00 |
| 02.02.2024 | 350,00 | 355,70 | 350,00 | 355,35 | 1,02% | 226,00 |
| 01.02.2024 | 351,35 | 353,80 | 350,95 | 351,75 | 0,80% | 253,00 |
| 31.01.2024 | 345,70 | 350,50 | 345,70 | 348,95 | 0,78% | 151,00 |
| 30.01.2024 | 347,95 | 350,35 | 346,25 | 346,25 | -0,73% | 317,00 |
| 29.01.2024 | 344,00 | 349,30 | 344,00 | 348,80 | 1,37% | 19,00 |
| 26.01.2024 | 342,15 | 347,60 | 342,15 | 344,10 | 0,04% | 296,00 |
| 25.01.2024 | 339,20 | 344,00 | 339,20 | 343,95 | 1,43% | 36,00 |
| 24.01.2024 | 361,15 | 364,80 | 334,80 | 339,10 | -0,82% | 237,00 |
| 23.01.2024 | 342,60 | 348,40 | 341,45 | 341,90 | -1,44% | 185,00 |
| 22.01.2024 | 343,90 | 348,05 | 343,65 | 346,90 | 0,78% | 62,00 |
| 19.01.2024 | 340,65 | 345,45 | 340,65 | 344,20 | 0,58% | 133,00 |
| 18.01.2024 | 328,85 | 342,20 | 328,85 | 342,20 | 4,11% | 15,00 |
| 17.01.2024 | 329,35 | 329,75 | 328,70 | 328,70 | -0,84% | 101,00 |
| 16.01.2024 | 325,05 | 331,50 | 325,05 | 331,50 | 0,33% | 117,00 |
| 15.01.2024 | 332,90 | 334,90 | 330,40 | 330,40 | -0,17% | 103,00 |
| 12.01.2024 | 328,55 | 330,95 | 328,55 | 330,95 | 0,44% | 7,00 |
| 11.01.2024 | 333,50 | 334,95 | 327,95 | 329,50 | -0,53% | 570,00 |
| 10.01.2024 | 314,05 | 331,65 | 314,05 | 331,25 | 9,87% | 193,00 |
| 09.01.2024 | 298,20 | 303,00 | 298,20 | 301,50 | 0,50% | 63,00 |