568,630$
-0,19%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 571,98 | 574,23 | 564,72 | 568,63 | -0,19% | 1.147.051,00 |
| 03.12.2025 | 569,48 | 571,77 | 563,04 | 569,71 | 0,35% | 1.087.249,00 |
| 02.12.2025 | 568,60 | 570,75 | 561,39 | 567,72 | 0,06% | 1.745.524,00 |
| 01.12.2025 | 568,99 | 573,53 | 566,63 | 567,37 | -1,07% | 1.083.701,00 |
| 28.11.2025 | 571,41 | 574,00 | 568,27 | 573,48 | -0,13% | 1.003.905,00 |
| 26.11.2025 | 579,85 | 582,41 | 573,75 | 574,23 | -0,80% | 1.159.299,00 |
| 25.11.2025 | 564,44 | 580,00 | 561,29 | 578,87 | 1,83% | 1.678.738,00 |
| 24.11.2025 | 562,93 | 570,77 | 560,00 | 568,48 | 2,94% | 2.348.112,00 |
| 20.11.2025 | 566,92 | 574,45 | 550,00 | 552,23 | -2,20% | 1.860.609,00 |
| 19.11.2025 | 544,92 | 566,86 | 544,19 | 564,64 | 3,27% | 2.430.780,00 |
| 18.11.2025 | 546,05 | 549,21 | 538,83 | 546,77 | 0,01% | 2.102.845,00 |
| 17.11.2025 | 546,57 | 554,35 | 544,11 | 546,71 | -3,32% | 1.456.072,00 |
| 13.11.2025 | 566,86 | 573,32 | 561,00 | 565,51 | -1,21% | 2.066.042,00 |
| 12.11.2025 | 574,13 | 580,47 | 569,71 | 572,45 | 0,05% | 1.632.323,00 |
| 11.11.2025 | 575,06 | 579,22 | 570,50 | 572,17 | -0,70% | 1.556.224,00 |
| 10.11.2025 | 560,00 | 578,30 | 560,00 | 576,20 | 2,89% | 3.054.919,00 |
| 07.11.2025 | 543,24 | 562,65 | 541,74 | 560,00 | 2,23% | 2.707.586,00 |
| 06.11.2025 | 547,03 | 548,55 | 538,07 | 547,78 | -0,14% | 2.043.853,00 |
| 05.11.2025 | 538,00 | 552,00 | 536,15 | 548,55 | 1,81% | 2.675.099,00 |
| 04.11.2025 | 545,09 | 546,00 | 535,40 | 538,82 | -0,99% | 1.754.424,00 |
| 03.11.2025 | 532,05 | 544,84 | 527,60 | 544,21 | 1,86% | 1.977.284,00 |
| 31.10.2025 | 528,63 | 538,14 | 526,20 | 534,28 | 0,80% | 1.713.651,00 |
| 30.10.2025 | 534,37 | 538,00 | 529,31 | 530,02 | -1,41% | 1.768.454,00 |
| 29.10.2025 | 543,00 | 544,95 | 534,45 | 537,59 | -1,43% | 1.491.525,00 |
| 28.10.2025 | 546,62 | 552,20 | 539,00 | 545,39 | -1,06% | 1.574.740,00 |
| 27.10.2025 | 544,75 | 551,63 | 538,75 | 551,25 | 0,87% | 2.079.083,00 |
| 24.10.2025 | 547,63 | 552,45 | 541,46 | 546,51 | -0,87% | 2.682.977,00 |
| 23.10.2025 | 525,37 | 552,50 | 525,09 | 551,30 | 4,61% | 3.967.105,00 |
| 22.10.2025 | 543,00 | 549,85 | 522,17 | 527,03 | 13,89% | 8.298.975,00 |
| 21.10.2025 | 459,47 | 466,98 | 456,31 | 462,74 | 0,93% | 3.978.394,00 |
| 20.10.2025 | 452,50 | 461,83 | 451,35 | 458,47 | 2,77% | 3.161.379,00 |
| 17.10.2025 | 437,17 | 449,09 | 434,57 | 446,13 | 2,65% | 2.146.802,00 |
| 16.10.2025 | 438,47 | 439,49 | 433,81 | 434,62 | -0,23% | 1.962.444,00 |
| 15.10.2025 | 437,00 | 440,82 | 432,78 | 435,61 | -0,18% | 1.887.134,00 |
| 14.10.2025 | 430,30 | 439,20 | 427,84 | 436,39 | 0,15% | 2.048.745,00 |
| 13.10.2025 | 432,43 | 438,10 | 430,00 | 435,73 | 1,43% | 1.851.015,00 |
| 10.10.2025 | 444,06 | 446,99 | 429,25 | 429,59 | -3,19% | 2.755.686,00 |
| 09.10.2025 | 447,76 | 450,29 | 443,26 | 443,76 | -0,97% | 1.514.605,00 |
| 08.10.2025 | 442,30 | 450,53 | 439,42 | 448,09 | 1,62% | 1.749.423,00 |
| 07.10.2025 | 449,24 | 451,00 | 439,47 | 440,94 | -1,95% | 1.908.484,00 |
| 06.10.2025 | 459,71 | 460,30 | 449,08 | 449,69 | 1,51% | 2.455.004,00 |
| 02.10.2025 | 437,12 | 443,36 | 433,00 | 443,01 | 1,13% | 1.902.575,00 |
| 01.10.2025 | 447,00 | 448,31 | 430,34 | 438,04 | -2,05% | 2.491.081,00 |
| 30.09.2025 | 439,00 | 448,19 | 438,00 | 447,23 | 1,82% | 2.132.574,00 |
| 29.09.2025 | 442,06 | 443,26 | 437,77 | 439,22 | -0,43% | 2.970.465,00 |
| 26.09.2025 | 441,43 | 443,45 | 438,50 | 441,12 | 0,68% | 1.923.464,00 |
| 25.09.2025 | 440,39 | 442,17 | 433,43 | 438,12 | -1,32% | 3.125.887,00 |
| 24.09.2025 | 450,94 | 451,34 | 443,55 | 443,99 | -0,84% | 2.346.945,00 |
| 23.09.2025 | 444,75 | 450,98 | 443,17 | 447,75 | 0,72% | 2.182.291,00 |
| 22.09.2025 | 438,12 | 447,13 | 433,81 | 444,55 | 1,33% | 2.630.470,00 |
| 19.09.2025 | 439,46 | 440,50 | 434,74 | 438,72 | 0,66% | 3.737.473,00 |
| 18.09.2025 | 435,00 | 436,33 | 429,80 | 435,83 | 0,50% | 1.925.336,00 |
| 17.09.2025 | 434,60 | 438,79 | 430,59 | 433,66 | -0,19% | 1.634.167,00 |
| 16.09.2025 | 433,65 | 437,17 | 429,72 | 434,50 | 0,12% | 2.931.197,00 |
| 15.09.2025 | 449,29 | 450,58 | 433,02 | 433,99 | -3,49% | 3.467.662,00 |
| 12.09.2025 | 453,19 | 454,15 | 448,15 | 449,68 | -1,35% | 1.996.930,00 |
| 11.09.2025 | 451,16 | 463,05 | 449,75 | 455,85 | 1,30% | 2.177.184,00 |
| 10.09.2025 | 467,99 | 468,04 | 446,53 | 449,98 | -3,76% | 2.440.504,00 |
| 09.09.2025 | 470,00 | 472,69 | 464,36 | 467,54 | -0,52% | 1.478.022,00 |
| 08.09.2025 | 466,70 | 470,28 | 462,62 | 470,00 | 0,67% | 1.853.138,00 |
| 05.09.2025 | 454,83 | 467,99 | 454,78 | 466,86 | 2,71% | 2.427.523,00 |
| 04.09.2025 | 440,69 | 455,28 | 437,41 | 454,52 | 3,02% | 3.923.608,00 |
| 03.09.2025 | 470,11 | 471,00 | 434,80 | 441,18 | -5,95% | 4.910.115,00 |
| 02.09.2025 | 470,56 | 472,57 | 464,75 | 469,07 | -0,89% | 2.211.071,00 |
| 29.08.2025 | 474,23 | 475,40 | 468,77 | 473,30 | -0,12% | 1.654.229,00 |
| 28.08.2025 | 470,86 | 474,24 | 468,00 | 473,84 | 0,57% | 1.519.330,00 |
| 27.08.2025 | 471,35 | 475,60 | 470,13 | 471,15 | -0,66% | 1.572.224,00 |
| 26.08.2025 | 468,64 | 474,58 | 464,80 | 474,26 | 1,24% | 2.926.767,00 |
| 25.08.2025 | 475,25 | 477,86 | 467,80 | 468,44 | -1,62% | 1.638.281,00 |
| 22.08.2025 | 473,00 | 478,97 | 469,85 | 476,16 | 1,34% | 1.737.181,00 |
| 21.08.2025 | 478,22 | 479,32 | 461,25 | 469,88 | -2,20% | 2.449.487,00 |
| 20.08.2025 | 479,39 | 483,64 | 478,08 | 480,45 | 0,26% | 1.389.965,00 |
| 19.08.2025 | 480,98 | 485,53 | 476,80 | 479,20 | -0,43% | 1.701.742,00 |
| 18.08.2025 | 480,84 | 487,20 | 479,66 | 481,28 | 0,21% | 1.639.976,00 |
| 15.08.2025 | 480,02 | 482,04 | 476,50 | 480,26 | 0,67% | 1.428.624,00 |
| 14.08.2025 | 482,50 | 483,60 | 473,79 | 477,08 | -1,09% | 1.888.369,00 |
| 13.08.2025 | 481,63 | 482,69 | 474,91 | 482,35 | 0,87% | 1.699.679,00 |
| 12.08.2025 | 473,57 | 479,47 | 473,00 | 478,19 | 1,34% | 1.523.768,00 |
| 11.08.2025 | 468,16 | 475,83 | 468,05 | 471,85 | 0,38% | 1.401.122,00 |
| 08.08.2025 | 470,74 | 474,08 | 469,11 | 470,08 | 0,06% | 1.146.361,00 |
| 07.08.2025 | 478,42 | 479,13 | 463,90 | 469,81 | -0,90% | 1.760.575,00 |
| 06.08.2025 | 477,04 | 480,99 | 473,26 | 474,06 | -0,62% | 2.169.903,00 |
| 05.08.2025 | 483,22 | 486,51 | 476,75 | 477,00 | -1,32% | 2.596.072,00 |
| 04.08.2025 | 486,75 | 490,00 | 478,82 | 483,36 | 0,05% | 2.485.823,00 |
| 01.08.2025 | 475,46 | 486,06 | 473,24 | 483,12 | 0,42% | 2.978.066,00 |
| 31.07.2025 | 497,24 | 498,97 | 479,60 | 481,09 | -3,88% | 2.586.211,00 |
| 30.07.2025 | 497,71 | 503,22 | 496,95 | 500,51 | 0,73% | 1.745.779,00 |
| 29.07.2025 | 497,25 | 502,42 | 496,17 | 496,87 | 0,59% | 1.828.807,00 |
| 28.07.2025 | 498,00 | 502,81 | 493,22 | 493,95 | -0,39% | 2.469.498,00 |
| 25.07.2025 | 492,48 | 497,50 | 490,76 | 495,86 | 1,48% | 1.871.408,00 |
| 24.07.2025 | 503,52 | 505,74 | 486,54 | 488,61 | -2,66% | 2.607.994,00 |
| 23.07.2025 | 522,50 | 530,35 | 491,86 | 501,95 | -1,77% | 4.659.926,00 |
| 22.07.2025 | 516,05 | 519,83 | 508,27 | 511,00 | -0,99% | 2.416.696,00 |
| 21.07.2025 | 518,19 | 523,09 | 514,96 | 516,12 | -0,48% | 1.639.663,00 |
| 18.07.2025 | 520,21 | 520,96 | 513,27 | 518,62 | 0,48% | 1.904.128,00 |
| 17.07.2025 | 510,83 | 517,67 | 509,25 | 516,16 | 0,69% | 2.003.463,00 |
| 16.07.2025 | 512,51 | 515,14 | 506,21 | 512,64 | 0,08% | 1.863.957,00 |
| 15.07.2025 | 519,21 | 521,28 | 510,84 | 512,23 | -0,82% | 1.674.283,00 |
| 14.07.2025 | 509,88 | 522,10 | 509,88 | 516,44 | 0,86% | 2.083.003,00 |
| 11.07.2025 | 522,87 | 522,87 | 508,13 | 512,06 | -2,66% | 2.951.555,00 |