443,425€
-1,13%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 444,90 | 446,45 | 439,05 | 443,58 | -1,09% | 1.295,00 |
| 03.04.2025 | 452,63 | 456,55 | 436,40 | 448,48 | -4,11% | 3.339,00 |
| 02.04.2025 | 459,23 | 468,90 | 449,95 | 467,67 | 1,75% | 1.675,00 |
| 01.04.2025 | 455,58 | 462,00 | 447,60 | 459,63 | 0,18% | 1.934,00 |
| 31.03.2025 | 448,05 | 460,13 | 443,40 | 458,80 | 1,09% | 3.558,00 |
| 28.03.2025 | 470,90 | 472,15 | 451,33 | 453,85 | -3,64% | 3.283,00 |
| 27.03.2025 | 474,95 | 475,33 | 465,90 | 470,98 | -0,35% | 2.199,00 |
| 26.03.2025 | 482,08 | 489,45 | 471,25 | 472,65 | -1,81% | 2.584,00 |
| 25.03.2025 | 470,85 | 482,90 | 468,40 | 481,38 | 2,03% | 2.678,00 |
| 24.03.2025 | 460,00 | 474,75 | 455,05 | 471,80 | 3,64% | 2.701,00 |
| 21.03.2025 | 453,45 | 456,30 | 440,20 | 455,23 | 0,27% | 1.188,00 |
| 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 |
| 20.02.2025 | 585,00 | 585,40 | 573,20 | 578,10 | -0,89% | 798,00 |
| 19.02.2025 | 578,50 | 583,30 | 570,40 | 583,30 | 1,43% | 1.782,00 |
| 18.02.2025 | 569,20 | 575,40 | 563,40 | 575,10 | 1,23% | 1.290,00 |
| 17.02.2025 | 571,10 | 577,80 | 566,00 | 568,10 | 0,41% | 1.272,00 |
| 14.02.2025 | 565,20 | 571,00 | 560,00 | 565,80 | 0,11% | 868,00 |
| 13.02.2025 | 569,00 | 572,50 | 561,00 | 565,20 | -0,37% | 1.705,00 |
| 12.02.2025 | 573,50 | 573,50 | 563,00 | 567,30 | -0,54% | 930,00 |
| 11.02.2025 | 579,10 | 579,90 | 567,80 | 570,40 | -1,14% | 1.620,00 |
| 10.02.2025 | 570,20 | 578,40 | 564,10 | 577,00 | 2,29% | 1.633,00 |
| 07.02.2025 | 569,80 | 571,90 | 563,90 | 564,10 | -0,41% | 1.726,00 |
| 06.02.2025 | 570,00 | 578,90 | 565,00 | 566,40 | -0,30% | 1.795,00 |
| 05.02.2025 | 560,00 | 569,50 | 550,60 | 568,10 | 2,05% | 1.174,00 |
| 04.02.2025 | 563,20 | 563,50 | 555,90 | 556,70 | -1,19% | 984,00 |
| 03.02.2025 | 550,50 | 567,40 | 540,10 | 563,40 | 2,42% | 1.743,00 |
| 31.01.2025 | 561,60 | 566,00 | 550,10 | 550,10 | -1,29% | 1.361,00 |
| 30.01.2025 | 555,90 | 561,70 | 552,10 | 557,30 | 1,33% | 1.573,00 |
| 29.01.2025 | 551,80 | 560,30 | 547,90 | 550,00 | 0,04% | 2.154,00 |
| 28.01.2025 | 551,90 | 557,50 | 541,10 | 549,80 | 0,64% | 1.969,00 |
| 27.01.2025 | 554,90 | 554,90 | 535,80 | 546,30 | -2,01% | 2.781,00 |
| 24.01.2025 | 567,00 | 571,80 | 545,50 | 557,50 | -4,54% | 4.257,00 |
| 23.01.2025 | 591,90 | 596,90 | 580,10 | 584,00 | -0,29% | 2.338,00 |
| 22.01.2025 | 583,20 | 590,20 | 580,00 | 585,70 | 0,98% | 1.902,00 |
| 21.01.2025 | 577,00 | 583,90 | 571,00 | 580,00 | -0,15% | 2.033,00 |
| 20.01.2025 | 580,00 | 581,90 | 575,10 | 580,90 | 0,61% | 1.650,00 |
| 17.01.2025 | 569,90 | 579,90 | 565,70 | 577,40 | 1,78% | 2.076,00 |
| 16.01.2025 | 565,80 | 573,90 | 557,80 | 567,30 | 0,59% | 2.511,00 |
| 15.01.2025 | 522,10 | 567,70 | 521,50 | 564,00 | 8,23% | 2.749,00 |
| 14.01.2025 | 529,80 | 533,10 | 521,00 | 521,10 | -1,46% | 1.152,00 |
| 13.01.2025 | 536,90 | 536,90 | 520,40 | 528,80 | -1,01% | 1.105,00 |
| 10.01.2025 | 533,70 | 536,00 | 525,30 | 534,20 | 0,41% | 1.307,00 |
| 09.01.2025 | 525,00 | 534,70 | 525,00 | 532,00 | 0,80% | 1.291,00 |
| 08.01.2025 | 512,20 | 531,30 | 512,20 | 527,80 | 2,97% | 1.182,00 |
| 07.01.2025 | 523,90 | 526,90 | 512,60 | 512,60 | -2,06% | 1.282,00 |
| 06.01.2025 | 522,00 | 523,40 | 513,00 | 523,40 | 0,89% | 1.661,00 |
| 03.01.2025 | 513,30 | 520,70 | 507,10 | 518,80 | 1,73% | 724,00 |
| 02.01.2025 | 508,00 | 514,90 | 503,20 | 510,00 | 0,00% | 1.233,00 |
| 30.12.2024 | 516,30 | 516,30 | 509,20 | 510,00 | -0,08% | 634,00 |
| 27.12.2024 | 512,00 | 518,90 | 508,10 | 510,40 | 0,71% | 843,00 |
| 23.12.2024 | 502,10 | 509,40 | 500,50 | 506,80 | 0,78% | 1.171,00 |
| 20.12.2024 | 507,30 | 512,00 | 493,50 | 502,90 | -0,55% | 9.479,00 |
| 19.12.2024 | 509,00 | 515,20 | 502,40 | 505,70 | -0,80% | 1.469,00 |
| 18.12.2024 | 522,10 | 523,20 | 509,80 | 509,80 | -1,96% | 1.139,00 |
| 17.12.2024 | 512,40 | 520,90 | 506,20 | 520,00 | 0,37% | 1.090,00 |
| 16.12.2024 | 514,10 | 522,30 | 511,10 | 518,10 | 0,60% | 1.800,00 |
| 13.12.2024 | 518,00 | 523,90 | 514,40 | 515,00 | -1,11% | 1.320,00 |
| 12.12.2024 | 518,60 | 524,80 | 510,90 | 520,80 | 0,33% | 1.220,00 |
| 11.12.2024 | 511,80 | 522,50 | 510,00 | 519,10 | 1,70% | 922,00 |
| 10.12.2024 | 509,60 | 515,80 | 509,60 | 510,40 | -0,12% | 835,00 |
| 09.12.2024 | 524,20 | 524,90 | 502,70 | 511,00 | -2,07% | 2.212,00 |
| 06.12.2024 | 515,10 | 526,90 | 512,70 | 521,80 | 0,79% | 1.034,00 |
| 05.12.2024 | 520,50 | 524,20 | 515,40 | 517,70 | -1,09% | 963,00 |
| 04.12.2024 | 513,90 | 524,90 | 513,40 | 523,40 | 1,87% | 990,00 |
| 03.12.2024 | 519,40 | 519,40 | 507,20 | 513,80 | -0,71% | 2.059,00 |
| 02.12.2024 | 513,10 | 524,20 | 513,00 | 517,50 | 1,19% | 1.755,00 |
| 29.11.2024 | 514,00 | 515,10 | 510,00 | 511,40 | -0,53% | 1.846,00 |
| 28.11.2024 | 511,70 | 519,90 | 509,60 | 514,10 | 0,57% | 1.169,00 |
| 27.11.2024 | 518,90 | 518,90 | 510,00 | 511,20 | -1,18% | 973,00 |
| 26.11.2024 | 514,90 | 517,70 | 510,00 | 517,30 | 0,84% | 1.796,00 |
| 25.11.2024 | 524,80 | 531,30 | 509,70 | 513,00 | -2,38% | 1.839,00 |
| 22.11.2024 | 526,90 | 534,30 | 521,30 | 525,50 | 0,00% | 1.490,00 |
| 21.11.2024 | 515,90 | 526,80 | 509,20 | 525,50 | 2,16% | 1.903,00 |
| 20.11.2024 | 507,70 | 517,00 | 507,60 | 514,40 | 1,02% | 1.612,00 |
| 19.11.2024 | 500,10 | 509,90 | 498,55 | 509,20 | 1,35% | 784,00 |
| 18.11.2024 | 508,00 | 509,00 | 497,05 | 502,40 | 0,32% | 1.102,00 |
| 15.11.2024 | 510,00 | 510,90 | 500,60 | 500,80 | -2,07% | 1.391,00 |
| 14.11.2024 | 510,50 | 515,50 | 509,10 | 511,40 | 0,47% | 937,00 |
| 13.11.2024 | 507,00 | 511,70 | 502,50 | 509,00 | 0,73% | 1.685,00 |
| 12.11.2024 | 502,30 | 512,20 | 501,50 | 505,30 | 0,40% | 1.464,00 |
| 11.11.2024 | 505,00 | 514,90 | 502,30 | 503,30 | 0,42% | 2.226,00 |