351,175€
1,86%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 346,23 | 353,65 | 343,65 | 350,95 | 1,79% | 11,00 |
| 25.04.2024 | 351,90 | 357,40 | 343,15 | 344,77 | -2,80% | 11,00 |
| 24.04.2024 | 350,00 | 358,58 | 348,33 | 354,73 | 0,76% | 88,00 |
| 23.04.2024 | 346,95 | 354,80 | 345,48 | 352,05 | 1,70% | 46,00 |
| 22.04.2024 | 343,10 | 348,92 | 341,80 | 346,15 | 0,84% | 73,00 |
| 19.04.2024 | 363,10 | 363,73 | 342,02 | 343,27 | -4,23% | 66,00 |
| 18.04.2024 | 351,67 | 365,20 | 343,63 | 358,42 | 2,10% | 82,00 |
| 17.04.2024 | 356,50 | 359,77 | 347,48 | 351,05 | -1,69% | 36,00 |
| 16.04.2024 | 356,45 | 360,92 | 349,55 | 357,08 | 0,50% | 164,00 |
| 15.04.2024 | 355,73 | 368,67 | 354,27 | 355,30 | -1,52% | 48,00 |
| 12.04.2024 | 362,20 | 368,27 | 357,77 | 360,77 | -1,33% | 77,00 |
| 11.04.2024 | 361,63 | 366,02 | 359,70 | 365,65 | 1,05% | 43,00 |
| 10.04.2024 | 360,10 | 363,92 | 356,73 | 361,85 | 0,53% | 21,00 |
| 09.04.2024 | 359,15 | 360,92 | 352,92 | 359,95 | 0,97% | 113,00 |
| 08.04.2024 | 359,60 | 359,60 | 353,90 | 356,48 | -0,63% | 12,00 |
| 05.04.2024 | 349,55 | 363,08 | 349,55 | 358,75 | 2,53% | 36,00 |
| 04.04.2024 | 354,55 | 358,27 | 349,48 | 349,90 | -1,08% | 84,00 |
| 03.04.2024 | 355,50 | 358,73 | 352,65 | 353,73 | -0,70% | 12,00 |
| 02.04.2024 | 367,70 | 368,83 | 353,67 | 356,23 | -3,76% | 40,00 |
| 28.03.2024 | 369,95 | 373,02 | 367,85 | 370,15 | 0,16% | 21,00 |
| 27.03.2024 | 368,30 | 373,08 | 367,45 | 369,55 | 0,35% | 26,00 |
| 26.03.2024 | 362,05 | 368,98 | 360,20 | 368,25 | 1,97% | 25,00 |
| 25.03.2024 | 362,80 | 366,23 | 360,35 | 361,15 | -0,30% | 32,00 |
| 22.03.2024 | 360,73 | 365,83 | 358,23 | 362,23 | 0,28% | 9,00 |
| 21.03.2024 | 357,33 | 364,23 | 355,30 | 361,23 | 1,39% | 70,00 |
| 20.03.2024 | 358,95 | 360,60 | 353,88 | 356,27 | -0,89% | 38,00 |
| 19.03.2024 | 360,98 | 364,52 | 351,58 | 359,48 | -0,55% | 15,00 |
| 18.03.2024 | 363,48 | 368,15 | 359,02 | 361,45 | -0,65% | 55,00 |
| 15.03.2024 | 363,35 | 367,27 | 351,67 | 363,83 | 0,14% | 102,00 |
| 14.03.2024 | 350,60 | 369,88 | 345,70 | 363,33 | 3,70% | 26,00 |
| 13.03.2024 | 355,77 | 357,42 | 348,05 | 350,35 | -1,70% | 28,00 |
| 12.03.2024 | 347,35 | 357,15 | 343,08 | 356,42 | 2,95% | 69,00 |
| 11.03.2024 | 358,15 | 359,70 | 345,75 | 346,20 | -3,40% | 14,00 |
| 08.03.2024 | 359,10 | 361,52 | 356,98 | 358,38 | -0,75% | 72,00 |
| 07.03.2024 | 356,48 | 362,67 | 351,88 | 361,10 | 1,16% | 59,00 |
| 06.03.2024 | 356,10 | 360,23 | 355,40 | 356,95 | 0,27% | 7,00 |
| 05.03.2024 | 369,40 | 369,40 | 355,95 | 356,00 | -3,98% | 20,00 |
| 04.03.2024 | 366,73 | 371,00 | 364,73 | 370,77 | 1,00% | 89,00 |
| 01.03.2024 | 356,65 | 368,73 | 353,63 | 367,10 | 2,79% | 39,00 |
| 29.02.2024 | 356,45 | 359,42 | 353,45 | 357,15 | -0,01% | 11,00 |
| 28.02.2024 | 359,65 | 359,65 | 354,33 | 357,20 | 0,20% | 28,00 |
| 27.02.2024 | 357,20 | 359,33 | 355,45 | 356,48 | -0,42% | 38,00 |
| 26.02.2024 | 359,98 | 361,33 | 356,27 | 357,98 | -0,45% | 74,00 |
| 23.02.2024 | 359,25 | 361,20 | 357,58 | 359,60 | 0,01% | 80,00 |
| 22.02.2024 | 351,42 | 360,10 | 348,48 | 359,55 | 2,29% | 138,00 |
| 21.02.2024 | 350,05 | 351,63 | 345,08 | 351,50 | 0,49% | 26,00 |
| 20.02.2024 | 349,20 | 352,65 | 346,48 | 349,80 | 0,17% | 112,00 |
| 19.02.2024 | 350,30 | 351,92 | 346,85 | 349,20 | -0,39% | 67,00 |
| 16.02.2024 | 353,00 | 353,90 | 349,92 | 350,58 | -0,80% | 32,00 |
| 15.02.2024 | 355,88 | 357,90 | 350,13 | 353,40 | -0,60% | 61,00 |
| 14.02.2024 | 354,10 | 357,08 | 352,48 | 355,52 | 0,61% | 43,00 |
| 13.02.2024 | 354,75 | 374,23 | 347,55 | 353,38 | -0,26% | 58,00 |
| 12.02.2024 | 360,85 | 361,85 | 353,65 | 354,30 | -1,59% | 127,00 |
| 09.02.2024 | 359,20 | 362,45 | 355,58 | 360,02 | 0,23% | 165,00 |
| 08.02.2024 | 363,27 | 372,27 | 357,63 | 359,20 | -1,13% | 263,00 |
| 07.02.2024 | 362,20 | 364,13 | 358,85 | 363,30 | 0,30% | 32,00 |
| 06.02.2024 | 357,15 | 362,33 | 355,58 | 362,20 | 1,39% | 30,00 |
| 05.02.2024 | 355,05 | 361,55 | 353,35 | 357,25 | 0,56% | 20,00 |
| 02.02.2024 | 352,30 | 357,02 | 350,48 | 355,27 | 0,84% | 254,00 |
| 01.02.2024 | 350,33 | 354,83 | 347,60 | 352,30 | 0,54% | 44,00 |
| 31.01.2024 | 348,90 | 373,90 | 345,02 | 350,40 | 0,47% | 36,00 |
| 30.01.2024 | 349,98 | 352,00 | 346,83 | 348,75 | -0,35% | 85,00 |
| 29.01.2024 | 344,63 | 350,17 | 344,25 | 349,98 | 1,66% | 16,00 |
| 26.01.2024 | 346,15 | 346,65 | 338,98 | 344,25 | -0,76% | 42,00 |
| 25.01.2024 | 339,25 | 347,77 | 337,77 | 346,88 | 2,38% | 181,00 |
| 24.01.2024 | 364,60 | 368,42 | 332,30 | 338,83 | -7,02% | 260,00 |
| 23.01.2024 | 345,48 | 366,40 | 337,77 | 364,40 | 5,17% | 113,00 |
| 22.01.2024 | 344,00 | 348,30 | 343,88 | 346,48 | 0,57% | 16,00 |
| 19.01.2024 | 343,05 | 346,67 | 340,60 | 344,50 | 0,72% | 150,00 |
| 18.01.2024 | 329,85 | 346,05 | 328,73 | 342,05 | 3,64% | 236,00 |
| 17.01.2024 | 333,17 | 333,63 | 327,08 | 330,02 | -1,10% | 147,00 |
| 16.01.2024 | 331,38 | 334,42 | 327,58 | 333,70 | 0,70% | 79,00 |
| 15.01.2024 | 332,15 | 334,48 | 331,00 | 331,38 | 0,00% | 89,00 |
| 12.01.2024 | 330,17 | 334,13 | 328,52 | 331,38 | 0,45% | 119,00 |
| 11.01.2024 | 330,88 | 334,50 | 326,92 | 329,90 | -0,28% | 43,00 |
| 10.01.2024 | 319,23 | 332,70 | 314,75 | 330,83 | 3,65% | 226,00 |
| 09.01.2024 | 300,45 | 320,08 | 297,63 | 319,17 | 6,18% | 24,00 |
| 08.01.2024 | 293,90 | 300,60 | 292,98 | 300,60 | 2,18% | - |
| 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 |