435,575€
-1,33%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 440,60 | 444,95 | 436,15 | 436,15 | -1,20% | 615,00 |
| 15.07.2025 | 441,17 | 446,00 | 439,05 | 441,45 | -0,24% | 1.080,00 |
| 14.07.2025 | 435,05 | 446,67 | 432,05 | 442,50 | 1,03% | 1.611,00 |
| 11.07.2025 | 448,42 | 451,15 | 434,55 | 437,98 | -2,65% | 1.694,00 |
| 10.07.2025 | 449,95 | 452,25 | 445,10 | 449,90 | -0,13% | 1.399,00 |
| 09.07.2025 | 448,67 | 453,00 | 447,02 | 450,50 | 0,13% | 1.821,00 |
| 08.07.2025 | 455,55 | 460,42 | 449,45 | 449,92 | -1,38% | 1.155,00 |
| 07.07.2025 | 459,00 | 463,65 | 454,77 | 456,20 | -1,11% | 1.144,00 |
| 03.07.2025 | 460,45 | 466,45 | 459,00 | 461,30 | 0,72% | 435,00 |
| 02.07.2025 | 455,75 | 468,00 | 452,80 | 458,00 | 0,17% | 686,00 |
| 01.07.2025 | 463,10 | 463,85 | 452,80 | 457,20 | -0,74% | 605,00 |
| 30.06.2025 | 459,50 | 462,65 | 455,25 | 460,60 | 0,35% | 980,00 |
| 27.06.2025 | 462,50 | 463,55 | 454,10 | 459,00 | 0,66% | 1.076,00 |
| 26.06.2025 | 444,85 | 460,50 | 443,35 | 456,00 | 1,60% | 398,00 |
| 25.06.2025 | 448,70 | 454,95 | 448,30 | 448,80 | -0,28% | 503,00 |
| 24.06.2025 | 445,00 | 450,85 | 441,65 | 450,05 | 1,11% | 646,00 |
| 23.06.2025 | 438,10 | 445,85 | 436,15 | 445,10 | 0,47% | 592,00 |
| 20.06.2025 | 441,80 | 447,00 | 436,60 | 443,00 | 2,31% | 624,00 |
| 19.06.2025 | 442,05 | 443,15 | 431,05 | 433,00 | -2,38% | 383,00 |
| 18.06.2025 | 443,25 | 447,45 | 441,70 | 443,55 | -0,06% | 1.223,00 |
| 17.06.2025 | 449,40 | 449,40 | 441,40 | 443,80 | -1,40% | 497,00 |
| 16.06.2025 | 440,00 | 451,25 | 440,00 | 450,10 | 1,66% | 868,00 |
| 13.06.2025 | 439,85 | 448,70 | 430,10 | 442,75 | -0,32% | 1.748,00 |
| 12.06.2025 | 450,65 | 455,10 | 442,55 | 444,15 | -2,48% | 1.608,00 |
| 11.06.2025 | 460,05 | 466,45 | 454,85 | 455,45 | -1,97% | 1.008,00 |
| 10.06.2025 | 461,50 | 468,00 | 457,00 | 464,60 | 0,67% | 1.983,00 |
| 09.06.2025 | 484,40 | 485,95 | 436,80 | 461,50 | -5,43% | 3.495,00 |
| 06.06.2025 | 486,95 | 495,75 | 486,95 | 488,00 | -0,40% | 1.176,00 |
| 05.06.2025 | 484,80 | 493,15 | 484,80 | 489,95 | 0,31% | 839,00 |
| 04.06.2025 | 485,50 | 489,40 | 483,55 | 488,45 | 0,46% | 607,00 |
| 03.06.2025 | 483,90 | 489,65 | 480,05 | 486,20 | 0,48% | 712,00 |
| 02.06.2025 | 486,20 | 486,20 | 474,00 | 483,90 | -0,46% | 1.018,00 |
| 30.05.2025 | 490,45 | 494,75 | 481,65 | 486,15 | -0,81% | 567,00 |
| 29.05.2025 | 496,20 | 502,70 | 486,85 | 490,10 | -0,27% | 378,00 |
| 28.05.2025 | 487,95 | 492,00 | 481,00 | 491,45 | 1,23% | 909,00 |
| 27.05.2025 | 479,95 | 487,95 | 478,15 | 485,50 | 1,45% | 847,00 |
| 26.05.2025 | 479,50 | 482,05 | 475,05 | 478,55 | 0,83% | 1.497,00 |
| 23.05.2025 | 481,60 | 483,85 | 465,25 | 474,60 | -1,89% | 1.059,00 |
| 22.05.2025 | 485,05 | 487,00 | 479,05 | 483,75 | -0,03% | 1.244,00 |
| 21.05.2025 | 488,05 | 492,70 | 482,20 | 483,90 | -1,70% | 1.381,00 |
| 20.05.2025 | 496,20 | 500,20 | 490,55 | 492,25 | -1,63% | 1.068,00 |
| 19.05.2025 | 503,90 | 503,90 | 490,50 | 500,40 | -0,79% | 637,00 |
| 16.05.2025 | 497,35 | 505,20 | 497,15 | 504,40 | 0,38% | 598,00 |
| 15.05.2025 | 505,40 | 506,50 | 492,00 | 502,50 | -0,42% | 1.196,00 |
| 14.05.2025 | 507,50 | 509,90 | 498,60 | 504,60 | -0,04% | 781,00 |
| 13.05.2025 | 505,00 | 509,90 | 499,95 | 504,80 | -0,24% | 972,00 |
| 12.05.2025 | 486,95 | 509,90 | 477,65 | 506,00 | 6,02% | 1.943,00 |
| 09.05.2025 | 478,75 | 485,45 | 471,75 | 477,25 | -0,56% | 577,00 |
| 08.05.2025 | 481,30 | 486,90 | 476,35 | 479,95 | 1,28% | 1.186,00 |
| 07.05.2025 | 475,00 | 475,00 | 466,00 | 473,90 | 1,56% | 927,00 |
| 06.05.2025 | 471,20 | 471,20 | 464,05 | 466,60 | -0,77% | 655,00 |
| 05.05.2025 | 466,20 | 474,45 | 459,75 | 470,20 | 0,33% | 1.163,00 |
| 02.05.2025 | 469,00 | 470,95 | 459,75 | 468,65 | 3,00% | 1.557,00 |
| 30.04.2025 | 454,15 | 458,00 | 441,75 | 455,00 | 0,66% | 1.224,00 |
| 29.04.2025 | 454,60 | 456,20 | 445,70 | 452,00 | 0,78% | 801,00 |
| 28.04.2025 | 454,20 | 457,65 | 446,25 | 448,50 | -1,11% | 1.509,00 |
| 25.04.2025 | 449,95 | 454,65 | 440,05 | 453,55 | 1,56% | 1.872,00 |
| 24.04.2025 | 431,35 | 449,95 | 422,65 | 446,60 | 3,45% | 2.925,00 |
| 23.04.2025 | 417,05 | 455,50 | 405,00 | 431,70 | 3,04% | 2.905,00 |
| 22.04.2025 | 408,45 | 421,20 | 404,05 | 418,95 | -1,57% | 2.773,00 |
| 17.04.2025 | 429,55 | 432,95 | 421,85 | 425,65 | 1,42% | 1.112,00 |
| 16.04.2025 | 428,85 | 432,75 | 419,15 | 419,70 | -3,04% | 1.044,00 |
| 15.04.2025 | 433,95 | 438,20 | 428,50 | 432,85 | 0,23% | 1.448,00 |
| 14.04.2025 | 438,45 | 445,50 | 431,45 | 431,85 | -0,94% | 3.280,00 |
| 11.04.2025 | 433,05 | 442,75 | 423,75 | 435,95 | 0,69% | 1.670,00 |
| 10.04.2025 | 480,30 | 485,75 | 422,05 | 432,95 | -9,40% | 2.886,00 |
| 09.04.2025 | 411,00 | 483,65 | 397,60 | 477,85 | 14,32% | 3.810,00 |
| 08.04.2025 | 433,00 | 447,15 | 413,10 | 418,00 | -1,58% | 3.594,00 |
| 07.04.2025 | 394,90 | 438,05 | 367,00 | 424,70 | 2,86% | 10.797,00 |
| 04.04.2025 | 440,00 | 446,45 | 412,90 | 412,90 | -8,24% | 5.404,00 |
| 03.04.2025 | 450,00 | 456,25 | 437,05 | 450,00 | -3,83% | 3.339,00 |
| 02.04.2025 | 461,95 | 468,90 | 450,05 | 467,90 | 1,70% | 1.675,00 |
| 01.04.2025 | 456,25 | 462,00 | 447,60 | 460,10 | 0,28% | 1.934,00 |
| 31.03.2025 | 451,55 | 459,30 | 443,45 | 458,80 | 0,24% | 3.558,00 |
| 28.03.2025 | 470,05 | 472,15 | 451,60 | 457,70 | -3,01% | 3.283,00 |
| 27.03.2025 | 475,40 | 475,40 | 466,20 | 471,90 | -0,35% | 2.199,00 |
| 26.03.2025 | 486,00 | 489,45 | 471,75 | 473,55 | -2,45% | 2.584,00 |
| 25.03.2025 | 472,95 | 485,45 | 468,40 | 485,45 | 2,25% | 2.688,00 |
| 24.03.2025 | 460,00 | 474,75 | 455,05 | 474,75 | 4,59% | 2.722,00 |
| 21.03.2025 | 454,10 | 456,65 | 440,20 | 453,90 | -0,02% | 1.200,00 |
| 20.03.2025 | 455,00 | 462,20 | 449,85 | 454,00 | 0,20% | 5.589,00 |
| 19.03.2025 | 442,50 | 454,15 | 441,05 | 453,10 | 2,81% | 1.546,00 |
| 18.03.2025 | 450,20 | 450,20 | 438,30 | 440,70 | -1,93% | 1.949,00 |
| 17.03.2025 | 443,00 | 453,75 | 435,10 | 449,35 | 1,32% | 3.601,00 |
| 14.03.2025 | 442,25 | 451,10 | 438,25 | 443,50 | 0,43% | 2.683,00 |
| 13.03.2025 | 458,30 | 460,80 | 437,80 | 441,60 | -3,46% | 3.578,00 |
| 12.03.2025 | 456,50 | 477,65 | 446,50 | 457,45 | 0,98% | 8.174,00 |
| 11.03.2025 | 442,85 | 454,00 | 437,50 | 453,00 | 1,77% | 9.402,00 |
| 10.03.2025 | 472,00 | 476,85 | 440,10 | 445,10 | -6,71% | 5.310,00 |
| 07.03.2025 | 494,40 | 499,10 | 463,25 | 477,10 | -4,27% | 6.406,00 |
| 06.03.2025 | 526,70 | 528,10 | 498,05 | 498,40 | -5,25% | 3.895,00 |
| 05.03.2025 | 524,30 | 527,80 | 516,20 | 526,00 | -1,02% | 2.890,00 |
| 04.03.2025 | 535,00 | 540,00 | 520,10 | 531,40 | -1,67% | 3.037,00 |
| 03.03.2025 | 544,00 | 556,00 | 538,40 | 540,40 | -0,93% | 1.574,00 |
| 28.02.2025 | 540,10 | 546,50 | 535,80 | 545,50 | 0,50% | 802,00 |
| 27.02.2025 | 552,90 | 562,90 | 542,80 | 542,80 | -2,11% | 1.005,00 |
| 26.02.2025 | 545,70 | 558,90 | 542,80 | 554,50 | 1,63% | 1.742,00 |
| 25.02.2025 | 567,40 | 567,40 | 528,70 | 545,60 | -3,60% | 4.784,00 |
| 24.02.2025 | 562,00 | 574,80 | 561,40 | 566,00 | -0,21% | 1.595,00 |
| 21.02.2025 | 579,40 | 581,30 | 564,60 | 567,20 | -1,89% | 1.270,00 |