350,100€
0,10%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 354,15 | 355,33 | 343,20 | 347,85 | -0,73% | 45,00 |
| 24.04.2024 | 352,90 | 358,65 | 348,30 | 350,42 | -0,52% | 105,00 |
| 23.04.2024 | 346,00 | 354,75 | 345,48 | 352,25 | 1,70% | 153,00 |
| 22.04.2024 | 344,27 | 348,92 | 342,40 | 346,38 | 0,78% | 112,00 |
| 19.04.2024 | 359,50 | 364,30 | 342,00 | 343,70 | -1,87% | 112,00 |
| 18.04.2024 | 351,15 | 352,75 | 346,65 | 350,25 | -0,12% | 300,00 |
| 17.04.2024 | 356,83 | 358,58 | 347,48 | 350,67 | -1,58% | 76,00 |
| 16.04.2024 | 355,38 | 360,88 | 349,55 | 356,30 | 0,32% | 13,00 |
| 15.04.2024 | 362,38 | 368,98 | 354,27 | 355,15 | -1,81% | 52,00 |
| 12.04.2024 | 366,55 | 368,65 | 357,73 | 361,70 | -1,05% | - |
| 11.04.2024 | 361,73 | 366,02 | 359,20 | 365,52 | 1,14% | 38,00 |
| 10.04.2024 | 359,45 | 363,90 | 358,02 | 361,40 | 0,33% | 12,00 |
| 09.04.2024 | 356,48 | 361,58 | 352,92 | 360,23 | 1,07% | 91,00 |
| 08.04.2024 | 358,08 | 359,02 | 353,23 | 356,42 | -0,57% | 5,00 |
| 05.04.2024 | 350,65 | 363,08 | 349,70 | 358,48 | 2,47% | 104,00 |
| 04.04.2024 | 353,25 | 358,27 | 349,73 | 349,83 | -1,17% | - |
| 03.04.2024 | 354,65 | 358,88 | 352,38 | 353,95 | -0,32% | - |
| 02.04.2024 | 367,70 | 369,48 | 353,60 | 355,10 | -4,03% | 125,00 |
| 28.03.2024 | 368,52 | 373,23 | 367,80 | 370,00 | 0,37% | 40,00 |
| 27.03.2024 | 369,25 | 373,20 | 367,52 | 368,65 | 0,31% | 5,00 |
| 26.03.2024 | 361,25 | 368,98 | 360,20 | 367,52 | 1,69% | 11,00 |
| 25.03.2024 | 363,35 | 366,27 | 360,35 | 361,42 | -0,68% | 380,00 |
| 22.03.2024 | 361,90 | 365,08 | 358,23 | 363,90 | 0,73% | 275,00 |
| 21.03.2024 | 357,13 | 364,20 | 356,02 | 361,27 | 1,03% | 54,00 |
| 20.03.2024 | 359,25 | 360,60 | 353,88 | 357,60 | -0,48% | - |
| 19.03.2024 | 360,35 | 363,63 | 351,58 | 359,33 | -0,53% | 54,00 |
| 18.03.2024 | 363,92 | 368,20 | 359,02 | 361,23 | -0,72% | 82,00 |
| 15.03.2024 | 363,35 | 367,30 | 351,70 | 363,85 | -0,34% | 31,00 |
| 14.03.2024 | 350,65 | 369,88 | 345,70 | 365,10 | 4,26% | 17,00 |
| 13.03.2024 | 354,95 | 357,60 | 348,05 | 350,17 | -1,75% | 21,00 |
| 12.03.2024 | 346,00 | 357,15 | 343,05 | 356,40 | 3,01% | 242,00 |
| 11.03.2024 | 357,58 | 359,90 | 345,73 | 345,98 | -3,44% | 601,00 |
| 08.03.2024 | 357,90 | 361,52 | 357,23 | 358,30 | -0,13% | 279,00 |
| 07.03.2024 | 355,77 | 362,67 | 351,80 | 358,77 | 0,75% | 261,00 |
| 06.03.2024 | 356,88 | 360,23 | 355,40 | 356,10 | -0,17% | 106,00 |
| 05.03.2024 | 368,20 | 369,15 | 356,00 | 356,70 | -3,36% | 309,00 |
| 04.03.2024 | 367,42 | 371,00 | 364,58 | 369,10 | 0,51% | 158,00 |
| 01.03.2024 | 357,13 | 368,73 | 353,65 | 367,23 | 2,89% | - |
| 29.02.2024 | 356,63 | 359,42 | 353,30 | 356,90 | 0,05% | 54,00 |
| 28.02.2024 | 356,67 | 357,08 | 354,27 | 356,73 | 0,11% | - |
| 27.02.2024 | 357,33 | 361,85 | 355,48 | 356,33 | -0,41% | 106,00 |
| 26.02.2024 | 360,17 | 361,25 | 356,27 | 357,77 | -0,67% | 56,00 |
| 23.02.2024 | 359,77 | 361,20 | 357,58 | 360,20 | 0,21% | 392,00 |
| 22.02.2024 | 351,75 | 360,10 | 350,67 | 359,45 | 2,25% | 183,00 |
| 21.02.2024 | 349,10 | 351,60 | 345,17 | 351,52 | 0,61% | 665,00 |
| 20.02.2024 | 347,55 | 352,63 | 346,55 | 349,40 | 0,06% | 419,00 |
| 19.02.2024 | 351,55 | 352,33 | 347,25 | 349,20 | -0,60% | 25,00 |
| 16.02.2024 | 352,48 | 353,48 | 349,58 | 351,33 | -0,46% | 36,00 |
| 15.02.2024 | 356,35 | 359,00 | 350,13 | 352,95 | -0,79% | 308,00 |
| 14.02.2024 | 353,52 | 362,83 | 352,48 | 355,75 | 0,52% | 650,00 |
| 13.02.2024 | 354,70 | 361,83 | 342,25 | 353,92 | -0,22% | 302,00 |
| 12.02.2024 | 360,50 | 361,63 | 353,63 | 354,70 | -1,47% | 52,00 |
| 09.02.2024 | 359,05 | 362,73 | 356,75 | 360,00 | 0,27% | 140,00 |
| 08.02.2024 | 363,30 | 364,90 | 357,60 | 359,02 | -1,20% | 71,00 |
| 07.02.2024 | 362,65 | 364,13 | 358,85 | 363,38 | 0,32% | 39,00 |
| 06.02.2024 | 357,33 | 362,30 | 357,13 | 362,23 | 1,35% | 116,00 |
| 05.02.2024 | 356,23 | 361,63 | 354,00 | 357,40 | 0,55% | 190,00 |
| 02.02.2024 | 352,15 | 357,02 | 350,45 | 355,45 | 0,70% | 267,00 |
| 01.02.2024 | 351,25 | 354,50 | 347,60 | 352,98 | 0,86% | 40,00 |
| 31.01.2024 | 348,95 | 353,25 | 343,90 | 349,95 | 0,58% | 49,00 |
| 30.01.2024 | 350,05 | 352,00 | 346,80 | 347,92 | -0,61% | 73,00 |
| 29.01.2024 | 346,15 | 350,13 | 345,00 | 350,08 | 1,40% | 6,00 |
| 26.01.2024 | 345,05 | 345,90 | 339,02 | 345,23 | -0,22% | 43,00 |
| 25.01.2024 | 339,75 | 347,77 | 339,75 | 346,00 | 1,61% | 74,00 |
| 24.01.2024 | 363,00 | 365,50 | 332,30 | 340,52 | -0,46% | 457,00 |
| 23.01.2024 | 344,42 | 347,40 | 339,08 | 342,10 | -0,92% | 6,00 |
| 22.01.2024 | 343,85 | 348,27 | 343,85 | 345,27 | 0,40% | 231,00 |
| 19.01.2024 | 340,85 | 346,77 | 340,60 | 343,90 | 0,51% | 100,00 |
| 18.01.2024 | 329,00 | 345,95 | 329,00 | 342,15 | 3,77% | 63,00 |
| 17.01.2024 | 332,38 | 332,98 | 327,08 | 329,73 | -1,04% | 45,00 |
| 16.01.2024 | 331,70 | 334,48 | 327,90 | 333,17 | 0,44% | 260,00 |
| 15.01.2024 | 331,80 | 334,60 | 325,23 | 331,70 | -0,17% | 224,00 |
| 12.01.2024 | 330,67 | 334,13 | 328,73 | 332,27 | 0,61% | 50,00 |
| 11.01.2024 | 332,00 | 334,60 | 326,95 | 330,27 | -0,66% | 10,00 |
| 10.01.2024 | 319,00 | 332,70 | 315,25 | 332,48 | 9,93% | 137,00 |
| 09.01.2024 | 299,73 | 304,65 | 297,63 | 302,45 | 0,79% | 90,00 |
| 08.01.2024 | 293,80 | 300,63 | 292,95 | 300,08 | 1,29% | 92,00 |
| 05.01.2024 | 294,95 | 296,25 | 294,95 | 296,25 | 0,12% | 7,00 |
| 04.01.2024 | 294,45 | 295,90 | 294,15 | 295,90 | -1,74% | 20,00 |
| 03.01.2024 | 301,15 | 301,15 | 301,15 | 301,15 | -0,76% | - |
| 02.01.2024 | 305,30 | 306,75 | 303,45 | 303,45 | -0,36% | 22,00 |
| 29.12.2023 | 306,00 | 306,00 | 304,55 | 304,55 | 0,73% | 24,00 |
| 27.12.2023 | 304,15 | 304,95 | 302,35 | 302,35 | -0,23% | 191,00 |
| 22.12.2023 | 301,60 | 303,05 | 301,60 | 303,05 | 0,90% | 15,00 |
| 21.12.2023 | 297,40 | 300,35 | 297,40 | 300,35 | 0,79% | 19,00 |
| 20.12.2023 | 306,50 | 306,50 | 298,00 | 298,00 | -2,26% | 56,00 |
| 19.12.2023 | 299,80 | 304,90 | 299,80 | 304,90 | 1,14% | 88,00 |
| 18.12.2023 | 297,60 | 301,45 | 296,70 | 301,45 | 1,19% | 57,00 |
| 15.12.2023 | 296,45 | 297,90 | 296,45 | 297,90 | 0,29% | 8,00 |
| 14.12.2023 | 301,85 | 304,90 | 297,05 | 297,05 | -1,18% | 8,00 |
| 13.12.2023 | 296,85 | 300,65 | 296,85 | 300,60 | 1,23% | 117,00 |
| 12.12.2023 | 292,15 | 296,95 | 292,15 | 296,95 | 1,49% | 22,00 |
| 11.12.2023 | 286,50 | 294,95 | 286,50 | 292,60 | 1,44% | 31,00 |
| 08.12.2023 | 287,75 | 288,50 | 287,05 | 288,45 | 1,00% | 56,00 |
| 07.12.2023 | 287,35 | 288,05 | 285,60 | 285,60 | -1,55% | 166,00 |
| 06.12.2023 | 286,60 | 290,10 | 286,40 | 290,10 | 3,07% | 13,00 |
| 05.12.2023 | 286,50 | 287,00 | 281,45 | 281,45 | -1,52% | 30,00 |
| 04.12.2023 | 288,95 | 288,95 | 285,80 | 285,80 | -1,19% | - |
| 01.12.2023 | 284,00 | 289,25 | 284,00 | 289,25 | 1,28% | 104,00 |
| 30.11.2023 | 285,60 | 285,60 | 285,60 | 285,60 | 0,92% | - |