489,225€
0,85%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 486,35 | 492,60 | 481,00 | 489,02 | 0,81% | 909,00 |
| 27.05.2025 | 479,38 | 487,95 | 478,15 | 485,10 | 1,22% | 847,00 |
| 26.05.2025 | 477,00 | 483,15 | 475,05 | 479,25 | 0,97% | 1.497,00 |
| 23.05.2025 | 479,60 | 483,85 | 466,55 | 474,65 | -1,30% | 1.059,00 |
| 22.05.2025 | 483,38 | 487,00 | 479,05 | 480,92 | -0,54% | 1.244,00 |
| 21.05.2025 | 490,10 | 492,92 | 481,17 | 483,55 | -2,09% | 1.381,00 |
| 20.05.2025 | 498,40 | 500,20 | 490,55 | 493,85 | -1,09% | 1.068,00 |
| 19.05.2025 | 497,85 | 500,65 | 490,50 | 499,27 | -1,29% | 637,00 |
| 16.05.2025 | 499,48 | 505,80 | 497,15 | 505,80 | 1,04% | 598,00 |
| 15.05.2025 | 502,90 | 506,50 | 491,17 | 500,60 | -1,23% | 1.196,00 |
| 14.05.2025 | 505,25 | 509,90 | 498,60 | 506,85 | 0,50% | 781,00 |
| 13.05.2025 | 503,85 | 510,35 | 499,95 | 504,35 | -0,28% | 972,00 |
| 12.05.2025 | 489,00 | 509,00 | 477,65 | 505,75 | 5,97% | 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 |
| 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 |