479,625€
2,24%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 475,65 | 479,65 | 469,25 | 479,65 | 2,25% | 514,00 |
| 06.11.2025 | 473,15 | 474,70 | 467,15 | 469,10 | -0,33% | 907,00 |
| 05.11.2025 | 466,45 | 470,65 | 465,95 | 470,65 | 0,64% | 752,00 |
| 04.11.2025 | 467,30 | 475,20 | 466,10 | 467,65 | 0,76% | 754,00 |
| 03.11.2025 | 463,30 | 465,20 | 458,85 | 464,10 | 0,38% | 914,00 |
| 31.10.2025 | 456,15 | 465,80 | 455,15 | 462,35 | 0,42% | 382,00 |
| 30.10.2025 | 459,60 | 464,40 | 457,75 | 460,40 | -0,78% | 816,00 |
| 29.10.2025 | 467,25 | 468,35 | 462,40 | 464,00 | -0,79% | 401,00 |
| 28.10.2025 | 471,15 | 473,15 | 467,70 | 467,70 | -0,78% | 687,00 |
| 27.10.2025 | 472,45 | 472,45 | 466,25 | 471,40 | -0,38% | 335,00 |
| 24.10.2025 | 474,00 | 474,40 | 468,10 | 473,20 | 1,32% | 600,00 |
| 23.10.2025 | 455,70 | 467,05 | 454,05 | 467,05 | 2,23% | 495,00 |
| 22.10.2025 | 464,85 | 474,85 | 456,85 | 456,85 | 13,94% | 3.835,00 |
| 21.10.2025 | 394,70 | 400,95 | 394,70 | 400,95 | 2,17% | 534,00 |
| 20.10.2025 | 386,10 | 394,90 | 386,10 | 392,45 | 3,73% | 955,00 |
| 17.10.2025 | 368,95 | 380,00 | 366,05 | 378,35 | 1,01% | 1.123,00 |
| 16.10.2025 | 375,15 | 376,95 | 374,30 | 374,55 | -0,09% | 313,00 |
| 15.10.2025 | 376,25 | 379,00 | 374,25 | 374,90 | 0,28% | 398,00 |
| 14.10.2025 | 374,10 | 375,20 | 370,70 | 373,85 | -1,20% | 1.001,00 |
| 13.10.2025 | 374,05 | 378,40 | 367,10 | 378,40 | 0,49% | 529,00 |
| 10.10.2025 | 385,00 | 386,10 | 376,55 | 376,55 | -2,95% | 861,00 |
| 09.10.2025 | 385,90 | 388,55 | 384,90 | 388,00 | 0,78% | 329,00 |
| 08.10.2025 | 380,75 | 385,00 | 380,30 | 385,00 | 1,53% | 259,00 |
| 07.10.2025 | 386,55 | 388,95 | 377,75 | 379,20 | -1,90% | 500,00 |
| 06.10.2025 | 392,65 | 397,90 | 386,00 | 386,55 | -0,31% | 1.034,00 |
| 03.10.2025 | 378,45 | 387,75 | 378,45 | 387,75 | 3,06% | 293,00 |
| 02.10.2025 | 374,25 | 376,75 | 370,00 | 376,25 | 1,73% | 676,00 |
| 01.10.2025 | 377,50 | 381,20 | 369,85 | 369,85 | -2,38% | 333,00 |
| 30.09.2025 | 372,90 | 379,15 | 372,80 | 378,85 | 0,80% | 552,00 |
| 29.09.2025 | 378,20 | 380,00 | 375,00 | 375,85 | -0,65% | 245,00 |
| 26.09.2025 | 374,25 | 378,30 | 373,20 | 378,30 | 1,07% | 337,00 |
| 25.09.2025 | 375,95 | 377,05 | 371,50 | 374,30 | -2,26% | 240,00 |
| 24.09.2025 | 380,70 | 384,70 | 380,00 | 382,95 | 0,58% | 138,00 |
| 23.09.2025 | 376,70 | 380,75 | 376,70 | 380,75 | 1,09% | 347,00 |
| 22.09.2025 | 374,70 | 376,65 | 369,80 | 376,65 | 1,48% | 226,00 |
| 19.09.2025 | 370,75 | 372,70 | 370,75 | 371,15 | 0,81% | 210,00 |
| 18.09.2025 | 367,65 | 370,00 | 366,90 | 368,15 | 0,23% | 750,00 |
| 17.09.2025 | 364,90 | 367,70 | 364,90 | 367,30 | -0,01% | 232,00 |
| 16.09.2025 | 369,50 | 369,95 | 364,60 | 367,35 | -2,00% | 687,00 |
| 15.09.2025 | 385,85 | 385,85 | 374,85 | 374,85 | -2,40% | 455,00 |
| 12.09.2025 | 388,10 | 389,25 | 384,05 | 384,05 | -2,82% | 97,00 |
| 05.09.2025 | 389,55 | 395,20 | 385,35 | 395,20 | 1,63% | 463,00 |
| 04.09.2025 | 381,70 | 388,85 | 372,00 | 388,85 | -0,89% | 624,00 |
| 03.09.2025 | 401,00 | 405,40 | 392,35 | 392,35 | -2,10% | 201,00 |
| 02.09.2025 | 403,60 | 405,85 | 399,55 | 400,75 | -1,05% | 1.047,00 |
| 01.09.2025 | 404,60 | 406,45 | 403,95 | 405,00 | 0,88% | 327,00 |
| 29.08.2025 | 403,75 | 407,30 | 401,15 | 401,45 | -0,58% | 455,00 |
| 28.08.2025 | 406,25 | 406,60 | 403,80 | 403,80 | -1,02% | 66,00 |
| 27.08.2025 | 409,25 | 409,55 | 407,95 | 407,95 | 1,64% | 98,00 |
| 26.08.2025 | 401,45 | 403,55 | 399,50 | 401,35 | -1,08% | 292,00 |
| 25.08.2025 | 406,60 | 408,20 | 405,75 | 405,75 | -0,21% | 188,00 |
| 22.08.2025 | 406,45 | 409,00 | 405,90 | 406,60 | -0,70% | 123,00 |
| 21.08.2025 | 408,00 | 413,90 | 408,00 | 409,45 | -0,94% | 244,00 |
| 20.08.2025 | 409,95 | 413,35 | 409,75 | 413,35 | -0,08% | 490,00 |
| 19.08.2025 | 413,80 | 414,40 | 412,65 | 413,70 | -0,53% | 96,00 |
| 18.08.2025 | 413,40 | 415,90 | 410,25 | 415,90 | 1,84% | 221,00 |
| 15.08.2025 | 411,05 | 411,25 | 408,05 | 408,40 | 0,11% | 50,00 |
| 14.08.2025 | 411,70 | 414,65 | 406,70 | 407,95 | -0,21% | 307,00 |
| 13.08.2025 | 408,90 | 409,45 | 406,00 | 408,80 | 0,39% | 58,00 |
| 12.08.2025 | 406,15 | 410,15 | 405,00 | 407,20 | -0,04% | 510,00 |
| 11.08.2025 | 402,85 | 409,10 | 402,10 | 407,35 | 1,12% | 364,00 |
| 08.08.2025 | 404,10 | 405,05 | 402,60 | 402,85 | 0,66% | 277,00 |
| 07.08.2025 | 406,55 | 409,00 | 400,20 | 400,20 | -2,93% | 631,00 |
| 06.08.2025 | 413,85 | 416,15 | 410,05 | 412,30 | -0,08% | 522,00 |
| 05.08.2025 | 418,95 | 419,35 | 412,65 | 412,65 | -1,37% | 105,00 |
| 04.08.2025 | 421,60 | 422,00 | 417,65 | 418,40 | 0,14% | 492,00 |
| 01.08.2025 | 421,35 | 421,65 | 413,00 | 417,80 | -2,05% | 1.409,00 |
| 31.07.2025 | 437,20 | 437,20 | 426,55 | 426,55 | -1,99% | 171,00 |
| 30.07.2025 | 434,10 | 438,05 | 434,10 | 435,20 | 0,73% | 454,00 |
| 29.07.2025 | 428,40 | 435,15 | 428,10 | 432,05 | 0,13% | 221,00 |
| 28.07.2025 | 424,40 | 431,50 | 424,40 | 431,50 | 2,49% | 179,00 |
| 25.07.2025 | 416,00 | 421,00 | 416,00 | 421,00 | 0,24% | 776,00 |
| 24.07.2025 | 427,30 | 427,55 | 420,00 | 420,00 | -5,53% | 590,00 |
| 23.07.2025 | 434,20 | 445,05 | 434,20 | 444,60 | 1,63% | 638,00 |
| 22.07.2025 | 443,05 | 443,05 | 437,45 | 437,45 | -1,92% | 816,00 |
| 21.07.2025 | 445,70 | 448,15 | 444,95 | 446,00 | 0,31% | 488,00 |
| 18.07.2025 | 445,75 | 446,85 | 441,70 | 444,60 | -0,15% | 361,00 |
| 17.07.2025 | 444,45 | 447,15 | 441,50 | 445,25 | 2,76% | 250,00 |
| 16.07.2025 | 439,95 | 442,15 | 433,30 | 433,30 | -2,10% | 74,00 |
| 15.07.2025 | 443,20 | 443,20 | 440,05 | 442,60 | -0,56% | 123,00 |
| 14.07.2025 | 435,25 | 445,10 | 434,85 | 445,10 | 1,56% | 300,00 |
| 11.07.2025 | 448,50 | 448,50 | 438,25 | 438,25 | -2,73% | 265,00 |
| 10.07.2025 | 446,95 | 450,90 | 446,70 | 450,55 | 0,32% | 142,00 |
| 09.07.2025 | 449,15 | 451,75 | 447,45 | 449,10 | -0,70% | 182,00 |
| 08.07.2025 | 455,20 | 455,20 | 452,25 | 452,25 | -1,51% | 33,00 |
| 07.07.2025 | 460,95 | 462,25 | 459,20 | 459,20 | 0,37% | 185,00 |
| 04.07.2025 | 454,70 | 457,50 | 454,70 | 457,50 | -1,27% | 50,00 |
| 03.07.2025 | 457,40 | 464,70 | 457,40 | 463,40 | 0,82% | 249,00 |
| 02.07.2025 | 453,60 | 467,95 | 452,95 | 459,65 | 0,86% | 124,00 |
| 01.07.2025 | 462,70 | 463,95 | 455,70 | 455,75 | -0,71% | 201,00 |
| 30.06.2025 | 460,10 | 460,45 | 456,05 | 459,00 | -0,64% | 164,00 |
| 27.06.2025 | 459,15 | 461,95 | 456,60 | 461,95 | 0,87% | 135,00 |
| 26.06.2025 | 448,25 | 459,35 | 445,00 | 457,95 | 1,93% | 496,00 |
| 25.06.2025 | 450,35 | 453,05 | 448,00 | 449,30 | 1,19% | 164,00 |
| 24.06.2025 | 448,75 | 448,75 | 441,80 | 444,00 | 0,44% | 72,00 |
| 23.06.2025 | 442,25 | 445,30 | 441,55 | 442,05 | -0,72% | 129,00 |
| 20.06.2025 | 441,35 | 446,80 | 440,25 | 445,25 | 1,75% | 364,00 |
| 19.06.2025 | 436,10 | 437,60 | 436,10 | 437,60 | -1,77% | 59,00 |
| 18.06.2025 | 443,05 | 445,50 | 443,05 | 445,50 | -0,02% | 269,00 |
| 17.06.2025 | 450,75 | 450,75 | 443,85 | 445,60 | -1,04% | 165,00 |