452,275€
-2,17%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 452,80 | 452,90 | 437,80 | 444,70 | -3,81% | 1.482,00 |
| 02.04.2025 | 459,50 | 462,30 | 451,30 | 462,30 | 1,10% | 411,00 |
| 01.04.2025 | 458,20 | 459,35 | 451,10 | 457,25 | 0,89% | 573,00 |
| 31.03.2025 | 448,00 | 453,20 | 445,00 | 453,20 | -0,34% | 1.121,00 |
| 28.03.2025 | 469,70 | 469,95 | 454,75 | 454,75 | -3,84% | 548,00 |
| 27.03.2025 | 473,00 | 474,20 | 469,25 | 472,90 | -0,01% | 394,00 |
| 26.03.2025 | 486,30 | 486,30 | 472,95 | 472,95 | -0,96% | 934,00 |
| 25.03.2025 | 471,65 | 480,30 | 470,40 | 477,55 | 1,65% | 1.385,00 |
| 24.03.2025 | 458,40 | 471,25 | 458,40 | 469,80 | 4,34% | 2.766,00 |
| 21.03.2025 | 452,55 | 454,05 | 444,75 | 450,25 | -0,98% | 2.241,00 |
| 20.03.2025 | 458,30 | 460,10 | 450,40 | 454,70 | 1,37% | 435,00 |
| 19.03.2025 | 444,25 | 448,55 | 442,75 | 448,55 | 1,30% | 136,00 |
| 18.03.2025 | 448,15 | 449,00 | 437,95 | 442,80 | -0,17% | 8.663,00 |
| 17.03.2025 | 445,10 | 447,75 | 437,30 | 443,55 | -0,65% | 640,00 |
| 14.03.2025 | 445,00 | 451,10 | 441,85 | 446,45 | 0,84% | 360,00 |
| 13.03.2025 | 460,00 | 460,00 | 440,75 | 442,75 | -3,88% | 649,00 |
| 12.03.2025 | 456,40 | 471,60 | 449,55 | 460,60 | 2,72% | 1.116,00 |
| 11.03.2025 | 441,10 | 450,90 | 437,50 | 448,40 | -0,72% | 1.596,00 |
| 10.03.2025 | 474,15 | 477,10 | 448,45 | 451,65 | -3,46% | 3.253,00 |
| 07.03.2025 | 491,95 | 507,50 | 467,85 | 467,85 | -9,05% | 1.300,00 |
| 06.03.2025 | 520,40 | 524,90 | 512,60 | 514,40 | -0,58% | 466,00 |
| 05.03.2025 | 527,20 | 527,30 | 517,40 | 517,40 | -1,05% | 527,00 |
| 04.03.2025 | 540,80 | 540,80 | 519,60 | 522,90 | -5,31% | 598,00 |
| 03.03.2025 | 552,90 | 553,40 | 549,40 | 552,20 | 2,51% | 513,00 |
| 28.02.2025 | 538,20 | 546,00 | 537,90 | 538,70 | -3,15% | 297,00 |
| 27.02.2025 | 555,00 | 559,80 | 554,50 | 556,20 | 0,02% | 208,00 |
| 26.02.2025 | 550,20 | 556,10 | 546,30 | 556,10 | 4,43% | 287,00 |
| 25.02.2025 | 565,00 | 565,00 | 532,00 | 532,50 | -6,53% | 1.461,00 |
| 24.02.2025 | 566,50 | 572,50 | 564,50 | 569,70 | -1,62% | 435,00 |
| 21.02.2025 | 578,20 | 580,80 | 575,00 | 579,10 | 0,35% | 308,00 |
| 20.02.2025 | 580,90 | 583,50 | 575,00 | 577,10 | -0,41% | 310,00 |
| 19.02.2025 | 574,70 | 579,50 | 572,30 | 579,50 | 1,81% | 382,00 |
| 18.02.2025 | 572,20 | 573,80 | 565,00 | 569,20 | -0,35% | 511,00 |
| 17.02.2025 | 574,80 | 575,00 | 570,00 | 571,20 | 0,55% | 334,00 |
| 14.02.2025 | 565,20 | 569,50 | 564,00 | 568,10 | 0,51% | 281,00 |
| 13.02.2025 | 568,20 | 569,40 | 565,20 | 565,20 | -0,25% | 378,00 |
| 12.02.2025 | 572,90 | 573,00 | 562,80 | 566,60 | -0,81% | 252,00 |
| 11.02.2025 | 577,50 | 578,10 | 571,20 | 571,20 | -0,24% | 127,00 |
| 10.02.2025 | 571,10 | 575,80 | 566,30 | 572,60 | 0,76% | 488,00 |
| 07.02.2025 | 568,50 | 570,70 | 567,40 | 568,30 | 0,12% | 281,00 |
| 06.02.2025 | 572,00 | 574,50 | 567,60 | 567,60 | 0,46% | 568,00 |
| 05.02.2025 | 559,90 | 565,20 | 553,10 | 565,00 | 1,27% | 331,00 |
| 04.02.2025 | 562,30 | 562,30 | 555,40 | 557,90 | -1,19% | 209,00 |
| 03.02.2025 | 554,40 | 564,80 | 544,20 | 564,60 | 0,48% | 573,00 |
| 31.01.2025 | 563,50 | 565,00 | 559,50 | 561,90 | 0,54% | 317,00 |
| 30.01.2025 | 558,20 | 559,70 | 554,90 | 558,90 | 1,49% | 204,00 |
| 29.01.2025 | 551,90 | 557,00 | 547,70 | 550,70 | 1,03% | 242,00 |
| 28.01.2025 | 551,30 | 553,30 | 544,00 | 545,10 | -0,15% | 483,00 |
| 27.01.2025 | 553,30 | 553,60 | 539,30 | 545,90 | -1,27% | 585,00 |
| 24.01.2025 | 568,50 | 569,60 | 549,10 | 552,90 | -5,23% | 1.314,00 |
| 23.01.2025 | 590,00 | 594,40 | 581,50 | 583,40 | -1,00% | 646,00 |
| 22.01.2025 | 578,20 | 589,30 | 578,10 | 589,30 | 2,74% | 350,00 |
| 21.01.2025 | 574,10 | 578,90 | 573,20 | 573,60 | -0,49% | 268,00 |
| 20.01.2025 | 580,00 | 580,00 | 575,30 | 576,40 | 0,61% | 251,00 |
| 17.01.2025 | 567,60 | 581,00 | 567,00 | 572,90 | 1,78% | 514,00 |
| 16.01.2025 | 566,10 | 571,70 | 559,00 | 562,90 | 1,30% | 512,00 |
| 15.01.2025 | 526,90 | 558,40 | 522,00 | 555,70 | 5,43% | 921,00 |
| 14.01.2025 | 528,50 | 528,50 | 523,00 | 527,10 | 1,05% | 99,00 |
| 13.01.2025 | 534,10 | 534,10 | 521,60 | 521,60 | -2,32% | 316,00 |
| 10.01.2025 | 529,10 | 534,00 | 526,20 | 534,00 | 0,87% | 249,00 |
| 09.01.2025 | 530,90 | 531,00 | 529,40 | 529,40 | -0,02% | 169,00 |
| 08.01.2025 | 517,20 | 529,50 | 517,00 | 529,50 | 1,73% | 235,00 |
| 07.01.2025 | 525,70 | 531,80 | 519,60 | 520,50 | -0,04% | 338,00 |
| 06.01.2025 | 519,40 | 520,80 | 514,00 | 520,70 | 0,44% | 249,00 |
| 03.01.2025 | 512,00 | 518,40 | 508,30 | 518,40 | 0,99% | 301,00 |
| 02.01.2025 | 507,00 | 513,30 | 505,00 | 513,30 | 0,88% | 173,00 |
| 30.12.2024 | 510,10 | 515,50 | 508,40 | 508,80 | -0,57% | 58,00 |
| 27.12.2024 | 517,00 | 517,00 | 508,60 | 511,70 | 1,83% | 23,00 |
| 23.12.2024 | 509,20 | 509,20 | 500,90 | 502,50 | -0,99% | 110,00 |
| 20.12.2024 | 505,00 | 507,50 | 495,10 | 507,50 | -0,67% | 907,00 |
| 19.12.2024 | 504,00 | 515,20 | 501,30 | 510,90 | -1,48% | 368,00 |
| 18.12.2024 | 521,90 | 522,30 | 516,40 | 518,60 | 0,62% | 40,00 |
| 17.12.2024 | 520,20 | 520,20 | 513,40 | 515,40 | -0,58% | 107,00 |
| 16.12.2024 | 512,90 | 520,70 | 512,90 | 518,40 | 0,08% | 165,00 |
| 13.12.2024 | 518,10 | 521,60 | 515,70 | 518,00 | -1,13% | 137,00 |
| 12.12.2024 | 515,90 | 524,40 | 513,20 | 523,90 | 0,79% | 445,00 |
| 11.12.2024 | 513,10 | 519,80 | 511,60 | 519,80 | 0,87% | 79,00 |
| 10.12.2024 | 512,80 | 515,30 | 510,10 | 515,30 | 1,50% | 106,00 |
| 09.12.2024 | 522,80 | 524,40 | 507,70 | 507,70 | -2,98% | 308,00 |
| 06.12.2024 | 526,10 | 526,20 | 517,30 | 523,30 | 1,00% | 488,00 |
| 05.12.2024 | 522,90 | 523,90 | 518,10 | 518,10 | -1,07% | 59,00 |
| 04.12.2024 | 516,00 | 523,70 | 515,60 | 523,70 | 2,25% | 296,00 |
| 03.12.2024 | 515,80 | 518,90 | 507,80 | 512,20 | -1,16% | 455,00 |
| 02.12.2024 | 516,50 | 523,00 | 516,50 | 518,20 | 1,15% | 395,00 |
| 29.11.2024 | 513,50 | 514,50 | 510,00 | 512,30 | -0,23% | 229,00 |
| 28.11.2024 | 510,30 | 516,10 | 510,30 | 513,50 | 0,25% | 120,00 |
| 27.11.2024 | 517,00 | 517,00 | 512,20 | 512,20 | -0,83% | 73,00 |
| 26.11.2024 | 511,90 | 516,50 | 511,90 | 516,50 | 0,64% | 181,00 |
| 25.11.2024 | 525,30 | 528,00 | 513,20 | 513,20 | -1,74% | 343,00 |
| 22.11.2024 | 524,90 | 532,70 | 522,30 | 522,30 | -0,32% | 1.534,00 |
| 21.11.2024 | 515,10 | 524,00 | 514,00 | 524,00 | 2,46% | 171,00 |
| 20.11.2024 | 510,00 | 515,00 | 509,10 | 511,40 | 0,85% | 160,00 |
| 19.11.2024 | 506,60 | 507,10 | 500,00 | 507,10 | -0,06% | 194,00 |
| 18.11.2024 | 502,70 | 507,40 | 499,30 | 507,40 | 0,32% | 95,00 |
| 15.11.2024 | 509,30 | 510,30 | 502,70 | 505,80 | -1,63% | 332,00 |
| 14.11.2024 | 509,70 | 514,20 | 509,60 | 514,20 | 1,36% | 180,00 |
| 13.11.2024 | 508,40 | 511,30 | 504,40 | 507,30 | 0,87% | 235,00 |
| 12.11.2024 | 506,00 | 509,20 | 502,90 | 502,90 | -0,44% | 277,00 |
| 11.11.2024 | 503,50 | 509,40 | 503,50 | 505,10 | 1,41% | 501,00 |
| 08.11.2024 | 489,15 | 498,10 | 486,30 | 498,10 | 3,28% | 392,00 |