374,800€
0,15%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 374,00 | 375,10 | 373,77 | 373,77 | -0,13% | 30,00 |
| 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 |
| 17.07.2025 | 444,05 | 446,75 | 440,00 | 444,15 | 0,90% | 950,00 |
| 16.07.2025 | 439,05 | 444,95 | 433,05 | 440,20 | -0,38% | 909,00 |
| 15.07.2025 | 440,25 | 446,00 | 439,05 | 441,90 | -0,50% | 1.080,00 |
| 14.07.2025 | 432,80 | 446,95 | 430,05 | 444,10 | 1,40% | 1.611,00 |
| 11.07.2025 | 447,05 | 451,20 | 434,55 | 437,95 | -2,52% | 1.694,00 |
| 10.07.2025 | 449,30 | 452,00 | 445,10 | 449,25 | -0,69% | 1.399,00 |
| 09.07.2025 | 447,35 | 453,00 | 446,80 | 452,35 | 0,65% | 1.821,00 |
| 08.07.2025 | 457,20 | 460,20 | 449,45 | 449,45 | -1,41% | 1.155,00 |
| 07.07.2025 | 454,00 | 463,75 | 454,00 | 455,90 | -0,22% | 1.145,00 |
| 04.07.2025 | 463,00 | 463,00 | 454,50 | 456,90 | -0,95% | 528,00 |
| 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 |