343,875€
-2,14%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 357,05 | 364,30 | 342,25 | 342,88 | -2,43% | - |
| 18.04.2024 | 352,00 | 353,05 | 347,00 | 351,40 | 0,04% | 612,00 |
| 17.04.2024 | 355,85 | 359,55 | 347,15 | 351,25 | -2,12% | 1.579,00 |
| 16.04.2024 | 354,65 | 360,80 | 349,05 | 358,85 | 1,10% | 1.369,00 |
| 15.04.2024 | 361,60 | 366,35 | 354,10 | 354,95 | -1,73% | 965,00 |
| 12.04.2024 | 367,45 | 368,95 | 357,50 | 361,20 | -0,93% | 597,00 |
| 11.04.2024 | 362,70 | 366,20 | 359,45 | 364,60 | 0,57% | 608,00 |
| 10.04.2024 | 359,40 | 363,90 | 357,75 | 362,55 | 0,76% | 987,00 |
| 09.04.2024 | 357,25 | 362,00 | 353,20 | 359,80 | 0,83% | 561,00 |
| 08.04.2024 | 359,05 | 359,75 | 353,30 | 356,85 | -0,64% | 681,00 |
| 05.04.2024 | 349,80 | 363,20 | 349,05 | 359,15 | 2,75% | 619,00 |
| 04.04.2024 | 353,20 | 358,00 | 349,55 | 349,55 | -1,26% | 1.174,00 |
| 03.04.2024 | 353,75 | 359,20 | 352,10 | 354,00 | -0,11% | 610,00 |
| 02.04.2024 | 366,55 | 369,05 | 353,75 | 354,40 | -4,22% | 1.210,00 |
| 28.03.2024 | 370,00 | 374,75 | 365,60 | 370,00 | 1,37% | 730,00 |
| 27.03.2024 | 370,35 | 374,30 | 365,00 | 365,00 | -0,99% | 2.190,00 |
| 26.03.2024 | 362,30 | 368,90 | 360,05 | 368,65 | 2,10% | 757,00 |
| 25.03.2024 | 364,50 | 366,20 | 360,05 | 361,05 | -0,47% | 943,00 |
| 22.03.2024 | 360,85 | 365,70 | 358,25 | 362,75 | 0,11% | 806,00 |
| 21.03.2024 | 356,85 | 364,25 | 355,00 | 362,35 | 1,67% | 829,00 |
| 20.03.2024 | 359,45 | 361,90 | 354,00 | 356,40 | -1,11% | 804,00 |
| 19.03.2024 | 362,80 | 362,95 | 352,10 | 360,40 | -0,24% | 618,00 |
| 18.03.2024 | 368,00 | 368,50 | 360,00 | 361,25 | -0,41% | 635,00 |
| 15.03.2024 | 364,20 | 368,50 | 353,00 | 362,75 | -1,49% | 2.040,00 |
| 14.03.2024 | 351,80 | 368,50 | 345,50 | 368,25 | 4,87% | 872,00 |
| 13.03.2024 | 355,05 | 356,90 | 348,80 | 351,15 | -1,15% | 626,00 |
| 12.03.2024 | 342,00 | 357,55 | 341,55 | 355,25 | 3,00% | 1.675,00 |
| 11.03.2024 | 358,20 | 361,00 | 344,90 | 344,90 | -3,73% | 1.867,00 |
| 08.03.2024 | 358,15 | 361,45 | 358,15 | 358,25 | -0,42% | 699,00 |
| 07.03.2024 | 354,85 | 363,05 | 351,00 | 359,75 | 0,59% | 3.510,00 |
| 06.03.2024 | 355,75 | 359,75 | 355,75 | 357,65 | 0,22% | 957,00 |
| 05.03.2024 | 368,20 | 369,45 | 356,05 | 356,85 | -3,42% | 1.193,00 |
| 04.03.2024 | 367,75 | 370,45 | 364,25 | 369,50 | 0,50% | 3.191,00 |
| 01.03.2024 | 358,00 | 367,65 | 354,50 | 367,65 | 3,10% | 908,00 |
| 29.02.2024 | 354,65 | 359,95 | 354,10 | 356,60 | 0,15% | 1.402,00 |
| 28.02.2024 | 357,55 | 357,75 | 354,20 | 356,05 | -0,31% | 901,00 |
| 27.02.2024 | 357,95 | 359,55 | 355,85 | 357,15 | -0,29% | 684,00 |
| 26.02.2024 | 360,60 | 361,55 | 356,05 | 358,20 | -0,67% | 1.212,00 |
| 23.02.2024 | 358,90 | 361,50 | 358,00 | 360,60 | 0,25% | 1.170,00 |
| 22.02.2024 | 350,60 | 360,00 | 350,60 | 359,70 | 2,39% | 2.397,00 |
| 21.02.2024 | 349,95 | 351,30 | 345,05 | 351,30 | 0,93% | 778,00 |
| 20.02.2024 | 347,65 | 351,80 | 346,55 | 348,05 | -0,67% | 713,00 |
| 19.02.2024 | 352,70 | 352,70 | 346,00 | 350,40 | 0,03% | 1.182,00 |
| 16.02.2024 | 352,55 | 353,85 | 349,40 | 350,30 | -0,75% | 1.040,00 |
| 15.02.2024 | 355,55 | 358,30 | 350,10 | 352,95 | -0,38% | 983,00 |
| 14.02.2024 | 353,00 | 357,65 | 352,35 | 354,30 | 0,37% | 1.174,00 |
| 13.02.2024 | 353,85 | 357,70 | 345,05 | 353,00 | -0,35% | 1.711,00 |
| 12.02.2024 | 360,50 | 362,55 | 353,85 | 354,25 | -1,73% | 2.282,00 |
| 09.02.2024 | 358,00 | 362,00 | 357,35 | 360,50 | 0,25% | 1.845,00 |
| 08.02.2024 | 363,95 | 366,15 | 357,40 | 359,60 | -0,73% | 1.520,00 |
| 07.02.2024 | 364,05 | 364,05 | 358,65 | 362,25 | 0,19% | 849,00 |
| 06.02.2024 | 358,30 | 362,50 | 356,55 | 361,55 | 1,06% | 1.032,00 |
| 05.02.2024 | 359,95 | 361,25 | 352,00 | 357,75 | 0,36% | 1.772,00 |
| 02.02.2024 | 352,00 | 356,55 | 351,40 | 356,45 | 1,06% | 1.286,00 |
| 01.02.2024 | 352,10 | 355,50 | 347,55 | 352,70 | 0,60% | 1.874,00 |
| 31.01.2024 | 349,80 | 352,65 | 346,65 | 350,60 | 0,88% | 1.557,00 |
| 30.01.2024 | 349,20 | 351,85 | 346,05 | 347,55 | -0,52% | 1.346,00 |
| 29.01.2024 | 347,95 | 350,05 | 344,05 | 349,35 | 1,26% | 1.168,00 |
| 26.01.2024 | 345,90 | 345,90 | 338,65 | 345,00 | 0,12% | 1.031,00 |
| 25.01.2024 | 340,05 | 347,75 | 340,05 | 344,60 | 1,38% | 1.608,00 |
| 24.01.2024 | 358,05 | 365,45 | 332,20 | 339,90 | -0,86% | 3.656,00 |
| 23.01.2024 | 345,10 | 348,10 | 338,90 | 342,85 | -0,80% | 820,00 |
| 22.01.2024 | 343,25 | 349,55 | 343,25 | 345,60 | 0,19% | 2.040,00 |
| 19.01.2024 | 341,95 | 347,40 | 341,25 | 344,95 | 0,69% | 1.460,00 |
| 18.01.2024 | 328,30 | 343,05 | 328,30 | 342,60 | 4,32% | 1.611,00 |
| 17.01.2024 | 331,80 | 332,95 | 327,40 | 328,40 | -1,17% | 1.434,00 |
| 16.01.2024 | 332,00 | 333,25 | 326,50 | 332,30 | 0,42% | 1.221,00 |
| 15.01.2024 | 330,20 | 334,95 | 330,20 | 330,90 | -0,27% | 921,00 |
| 12.01.2024 | 331,20 | 333,25 | 329,60 | 331,80 | 0,51% | 1.363,00 |
| 11.01.2024 | 331,05 | 334,95 | 327,25 | 330,10 | -0,48% | 1.514,00 |
| 10.01.2024 | 315,05 | 332,75 | 314,05 | 331,70 | 9,42% | 2.774,00 |
| 09.01.2024 | 300,00 | 303,15 | 298,65 | 303,15 | 1,00% | 1.891,00 |
| 08.01.2024 | 292,80 | 300,60 | 292,35 | 300,15 | 1,80% | 1.245,00 |
| 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 |
| 07.12.2023 | 288,60 | 288,60 | 285,90 | 285,90 | -0,64% | 45,00 |
| 06.12.2023 | 287,40 | 289,65 | 285,85 | 287,75 | 0,24% | 64,00 |
| 05.12.2023 | 287,90 | 287,90 | 285,00 | 287,05 | -0,19% | 152,00 |
| 04.12.2023 | 287,75 | 291,05 | 287,20 | 287,60 | -0,28% | 250,00 |
| 01.12.2023 | 285,35 | 288,40 | 283,05 | 288,40 | 1,60% | 840,00 |
| 30.11.2023 | 284,55 | 287,50 | 281,80 | 283,85 | -0,07% | 80,00 |
| 29.11.2023 | 284,45 | 284,45 | 284,05 | 284,05 | -0,05% | 15,00 |
| 28.11.2023 | 283,90 | 284,20 | 283,00 | 284,20 | -0,98% | 53,00 |
| 27.11.2023 | 287,85 | 289,20 | 287,00 | 287,00 | -0,93% | 16,00 |