490,150€
0,46%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 487,55 | 490,45 | 485,23 | 487,90 | -0,14% | 643,00 |
| 03.12.2025 | 489,48 | 489,98 | 482,70 | 488,60 | -0,27% | 1.001,00 |
| 02.12.2025 | 486,95 | 491,60 | 480,55 | 489,90 | -0,09% | 710,00 |
| 01.12.2025 | 491,58 | 493,10 | 488,05 | 490,35 | -0,69% | 678,00 |
| 28.11.2025 | 498,00 | 502,80 | 490,20 | 493,75 | -0,70% | 583,00 |
| 27.11.2025 | 496,33 | 499,55 | 495,05 | 497,25 | 0,32% | 490,00 |
| 26.11.2025 | 503,05 | 508,00 | 495,27 | 495,67 | -1,06% | 1.016,00 |
| 25.11.2025 | 492,50 | 501,40 | 485,45 | 501,00 | 1,36% | 737,00 |
| 24.11.2025 | 488,00 | 495,20 | 485,45 | 494,27 | 1,20% | 543,00 |
| 21.11.2025 | 478,67 | 489,90 | 470,05 | 488,40 | 1,18% | 1.256,00 |
| 20.11.2025 | 493,08 | 497,70 | 479,75 | 482,73 | -1,49% | 585,00 |
| 19.11.2025 | 471,77 | 491,60 | 469,70 | 490,02 | 3,81% | 752,00 |
| 18.11.2025 | 469,23 | 473,70 | 465,33 | 472,05 | 0,10% | 893,00 |
| 17.11.2025 | 474,08 | 479,30 | 469,95 | 471,60 | -0,97% | 873,00 |
| 14.11.2025 | 486,65 | 488,15 | 476,20 | 476,20 | -2,14% | 858,00 |
| 13.11.2025 | 493,65 | 496,50 | 483,70 | 486,60 | -1,83% | 1.076,00 |
| 12.11.2025 | 494,75 | 501,10 | 492,00 | 495,67 | 0,27% | 1.668,00 |
| 11.11.2025 | 500,17 | 500,90 | 492,42 | 494,35 | -1,01% | 1.031,00 |
| 10.11.2025 | 487,08 | 499,38 | 484,40 | 499,38 | 3,73% | 1.212,00 |
| 07.11.2025 | 475,92 | 486,52 | 466,25 | 481,42 | 1,40% | 1.616,00 |
| 06.11.2025 | 474,52 | 476,05 | 466,75 | 474,80 | -0,73% | 893,00 |
| 05.11.2025 | 468,17 | 480,17 | 463,10 | 478,27 | 1,60% | 1.395,00 |
| 04.11.2025 | 469,25 | 474,02 | 463,50 | 470,73 | -0,33% | 1.881,00 |
| 03.11.2025 | 463,65 | 472,90 | 458,45 | 472,30 | 1,52% | 1.555,00 |
| 31.10.2025 | 454,80 | 465,80 | 452,05 | 465,25 | 1,26% | 1.264,00 |
| 30.10.2025 | 463,50 | 464,95 | 456,00 | 459,48 | -0,50% | 1.018,00 |
| 29.10.2025 | 469,15 | 469,15 | 461,20 | 461,80 | -1,37% | 937,00 |
| 28.10.2025 | 471,67 | 474,55 | 462,17 | 468,20 | -0,98% | 1.813,00 |
| 27.10.2025 | 469,75 | 474,80 | 464,40 | 472,83 | 0,24% | 1.593,00 |
| 24.10.2025 | 475,00 | 478,95 | 466,70 | 471,70 | -0,31% | 1.364,00 |
| 23.10.2025 | 457,00 | 474,60 | 452,55 | 473,15 | 4,11% | 2.450,00 |
| 22.10.2025 | 465,35 | 475,60 | 449,60 | 454,48 | 13,56% | 11.718,00 |
| 21.10.2025 | 396,00 | 402,02 | 392,00 | 400,20 | 1,53% | 1.770,00 |
| 20.10.2025 | 384,23 | 395,83 | 383,05 | 394,15 | 2,70% | 1.748,00 |
| 17.10.2025 | 369,45 | 384,00 | 365,92 | 383,80 | 3,10% | 2.252,00 |
| 16.10.2025 | 373,92 | 377,90 | 371,40 | 372,27 | -0,25% | 999,00 |
| 15.10.2025 | 376,65 | 379,95 | 372,38 | 373,23 | -0,86% | 1.592,00 |
| 14.10.2025 | 373,73 | 378,45 | 370,45 | 376,48 | 0,02% | 801,00 |
| 13.10.2025 | 372,05 | 378,70 | 371,35 | 376,40 | 1,19% | 997,00 |
| 10.10.2025 | 384,05 | 387,45 | 371,77 | 371,98 | -3,41% | 1.391,00 |
| 09.10.2025 | 385,42 | 389,95 | 383,65 | 385,10 | -0,15% | 1.312,00 |
| 08.10.2025 | 379,98 | 387,95 | 377,77 | 385,67 | 1,94% | 951,00 |
| 07.10.2025 | 383,83 | 390,20 | 376,92 | 378,35 | -1,70% | 1.542,00 |
| 06.10.2025 | 391,95 | 398,20 | 383,60 | 384,88 | -0,56% | 2.311,00 |
| 03.10.2025 | 378,20 | 388,95 | 375,55 | 387,05 | 2,35% | 532,00 |
| 02.10.2025 | 374,00 | 378,55 | 368,90 | 378,17 | 1,05% | 2.215,00 |
| 01.10.2025 | 378,50 | 382,55 | 366,65 | 374,25 | -1,69% | 1.457,00 |
| 30.09.2025 | 373,90 | 381,67 | 371,30 | 380,70 | 1,66% | 1.295,00 |
| 29.09.2025 | 377,35 | 380,85 | 373,25 | 374,48 | -0,54% | 832,00 |
| 26.09.2025 | 375,55 | 379,20 | 371,05 | 376,52 | 0,13% | 703,00 |
| 25.09.2025 | 375,73 | 378,45 | 371,50 | 376,05 | -0,76% | 1.265,00 |
| 24.09.2025 | 380,20 | 384,95 | 378,45 | 378,92 | -0,05% | 782,00 |
| 23.09.2025 | 377,33 | 381,65 | 376,27 | 379,13 | 0,62% | 1.411,00 |
| 22.09.2025 | 373,65 | 379,38 | 368,58 | 376,77 | 1,35% | 1.828,00 |
| 19.09.2025 | 370,20 | 374,98 | 368,55 | 371,75 | 0,64% | 1.504,00 |
| 18.09.2025 | 369,02 | 372,70 | 364,95 | 369,40 | 1,07% | 2.192,00 |
| 17.09.2025 | 363,70 | 370,27 | 363,70 | 365,50 | 0,07% | 1.632,00 |
| 16.09.2025 | 367,50 | 370,65 | 363,70 | 365,25 | -1,14% | 3.380,00 |
| 15.09.2025 | 383,75 | 387,30 | 368,65 | 369,45 | -4,72% | 2.837,00 |
| 12.09.2025 | 388,80 | 389,10 | 385,90 | 387,75 | 0,79% | 263,00 |
| 11.09.2025 | 383,98 | 385,90 | 383,45 | 384,73 | 0,70% | 169,00 |
| 10.09.2025 | 400,00 | 402,10 | 381,30 | 382,05 | -4,45% | 1.012,00 |
| 09.09.2025 | 400,17 | 402,38 | 396,60 | 399,83 | 0,18% | 1.333,00 |
| 08.09.2025 | 399,00 | 401,15 | 394,30 | 399,10 | 0,23% | 1.204,00 |
| 05.09.2025 | 389,52 | 399,30 | 386,65 | 398,20 | 2,07% | 627,00 |
| 04.09.2025 | 380,45 | 390,77 | 376,17 | 390,13 | 3,10% | 2.024,00 |
| 03.09.2025 | 401,80 | 404,60 | 372,77 | 378,40 | -6,01% | 2.265,00 |
| 02.09.2025 | 404,05 | 408,00 | 399,25 | 402,58 | -0,28% | 1.222,00 |
| 01.09.2025 | 403,05 | 406,20 | 400,00 | 403,73 | -0,15% | 834,00 |
| 29.08.2025 | 405,42 | 407,75 | 401,10 | 404,33 | -0,32% | 820,00 |
| 28.08.2025 | 404,45 | 408,25 | 401,13 | 405,63 | 0,18% | 771,00 |
| 27.08.2025 | 410,30 | 411,85 | 404,27 | 404,90 | -0,57% | 381,00 |
| 26.08.2025 | 402,45 | 407,70 | 399,15 | 407,23 | 0,92% | 1.008,00 |
| 25.08.2025 | 406,88 | 410,80 | 403,27 | 403,52 | -0,57% | 668,00 |
| 22.08.2025 | 404,65 | 410,80 | 402,55 | 405,85 | 0,34% | 708,00 |
| 21.08.2025 | 412,38 | 415,50 | 398,00 | 404,48 | -1,89% | 1.438,00 |
| 20.08.2025 | 410,83 | 414,75 | 408,02 | 412,25 | 0,18% | 969,00 |
| 19.08.2025 | 412,38 | 416,50 | 409,42 | 411,52 | -0,24% | 402,00 |
| 18.08.2025 | 411,35 | 417,10 | 407,75 | 412,50 | 0,49% | 1.190,00 |
| 15.08.2025 | 410,70 | 413,75 | 405,05 | 410,48 | 0,10% | 1.031,00 |
| 14.08.2025 | 411,90 | 417,50 | 407,13 | 410,08 | -0,53% | 1.225,00 |
| 13.08.2025 | 408,40 | 412,60 | 405,65 | 412,27 | 0,63% | 664,00 |
| 12.08.2025 | 405,92 | 411,25 | 404,85 | 409,70 | 0,74% | 2.281,00 |
| 11.08.2025 | 402,95 | 410,42 | 401,50 | 406,70 | 0,72% | 1.297,00 |
| 08.08.2025 | 403,33 | 407,10 | 401,70 | 403,77 | 0,31% | 1.452,00 |
| 07.08.2025 | 406,75 | 410,95 | 398,55 | 402,52 | -1,00% | 2.780,00 |
| 06.08.2025 | 413,75 | 417,90 | 406,08 | 406,58 | -1,33% | 3.228,00 |
| 05.08.2025 | 419,10 | 421,25 | 412,08 | 412,08 | -1,34% | 748,00 |
| 04.08.2025 | 419,95 | 423,60 | 413,92 | 417,67 | -0,01% | 1.218,00 |
| 01.08.2025 | 421,58 | 422,13 | 409,70 | 417,70 | -0,93% | 1.475,00 |
| 31.07.2025 | 438,13 | 439,95 | 420,60 | 421,60 | -3,78% | 1.166,00 |
| 30.07.2025 | 430,83 | 438,85 | 428,20 | 438,15 | 1,86% | 791,00 |
| 29.07.2025 | 427,30 | 435,30 | 426,60 | 430,15 | 0,96% | 749,00 |
| 28.07.2025 | 426,02 | 432,42 | 424,73 | 426,05 | 1,19% | 878,00 |
| 25.07.2025 | 418,55 | 423,50 | 415,20 | 421,05 | 1,46% | 2.149,00 |
| 24.07.2025 | 426,60 | 429,95 | 414,00 | 415,00 | -2,66% | 1.989,00 |
| 23.07.2025 | 440,35 | 450,00 | 418,10 | 426,35 | -2,15% | 2.210,00 |
| 22.07.2025 | 440,10 | 445,25 | 433,00 | 435,70 | -1,26% | 1.031,00 |
| 21.07.2025 | 446,00 | 449,65 | 440,60 | 441,25 | -0,73% | 1.137,00 |
| 18.07.2025 | 447,40 | 447,40 | 441,45 | 444,50 | 0,08% | 937,00 |