490,175€
0,28%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 487,92 | 492,00 | 487,92 | 489,73 | 0,18% | 10,00 |
| 29.05.2025 | 487,55 | 500,50 | 484,83 | 488,83 | -0,03% | 166,00 |
| 28.05.2025 | 485,67 | 492,55 | 483,75 | 488,95 | 0,79% | 54,00 |
| 27.05.2025 | 479,25 | 487,95 | 478,65 | 485,13 | 1,23% | 65,00 |
| 26.05.2025 | 471,52 | 483,02 | 471,52 | 479,25 | 0,95% | 706,00 |
| 23.05.2025 | 482,52 | 482,52 | 468,98 | 474,75 | -1,30% | 80,00 |
| 22.05.2025 | 481,77 | 487,10 | 479,52 | 481,00 | -0,53% | 29,00 |
| 21.05.2025 | 490,30 | 492,88 | 481,20 | 483,55 | -2,09% | 109,00 |
| 20.05.2025 | 498,95 | 499,08 | 490,83 | 493,85 | -1,07% | 5,00 |
| 19.05.2025 | 501,90 | 501,90 | 492,85 | 499,17 | -1,29% | 59,00 |
| 16.05.2025 | 500,60 | 506,80 | 497,95 | 505,70 | 1,02% | 14,00 |
| 15.05.2025 | 503,80 | 505,45 | 491,23 | 500,60 | -1,26% | 311,00 |
| 14.05.2025 | 505,00 | 507,35 | 498,52 | 507,00 | 0,55% | 41,00 |
| 13.05.2025 | 506,20 | 510,25 | 501,85 | 504,25 | -0,30% | 104,00 |
| 12.05.2025 | 489,23 | 506,25 | 480,00 | 505,75 | 6,09% | 161,00 |
| 09.05.2025 | 482,33 | 483,63 | 472,20 | 476,73 | -0,68% | 89,00 |
| 08.05.2025 | 476,65 | 487,13 | 473,73 | 479,98 | 1,14% | 28,00 |
| 07.05.2025 | 472,52 | 476,90 | 465,40 | 474,58 | 1,62% | 10,00 |
| 06.05.2025 | 471,33 | 471,33 | 461,77 | 467,02 | -0,65% | 18,00 |
| 05.05.2025 | 463,90 | 474,08 | 460,42 | 470,08 | 0,44% | 48,00 |
| 02.05.2025 | 457,13 | 470,90 | 456,60 | 468,00 | 2,77% | 209,00 |
| 30.04.2025 | 452,10 | 456,40 | 441,45 | 455,40 | 0,63% | 68,00 |
| 29.04.2025 | 449,98 | 454,63 | 445,02 | 452,55 | 0,48% | 32,00 |
| 28.04.2025 | 454,15 | 456,50 | 445,85 | 450,38 | -0,66% | 26,00 |
| 25.04.2025 | 449,15 | 453,48 | 443,48 | 453,38 | 1,59% | 132,00 |
| 24.04.2025 | 430,33 | 449,98 | 424,92 | 446,30 | 3,42% | 235,00 |
| 23.04.2025 | 394,90 | 455,63 | 394,90 | 431,52 | 2,94% | 255,00 |
| 22.04.2025 | 406,42 | 421,30 | 406,20 | 419,20 | -1,21% | 63,00 |
| 17.04.2025 | 426,20 | 430,73 | 422,05 | 424,33 | 0,35% | 24,00 |
| 16.04.2025 | 432,13 | 433,02 | 418,52 | 422,83 | -2,28% | 52,00 |
| 15.04.2025 | 432,23 | 437,98 | 429,17 | 432,70 | 0,31% | 262,00 |
| 14.04.2025 | 443,92 | 444,83 | 429,88 | 431,35 | -0,83% | 171,00 |
| 11.04.2025 | 433,40 | 441,20 | 422,40 | 434,95 | -0,58% | 21,00 |
| 10.04.2025 | 473,75 | 483,13 | 422,30 | 437,48 | -8,60% | 383,00 |
| 09.04.2025 | 415,98 | 483,42 | 399,55 | 478,65 | 14,83% | 502,00 |
| 08.04.2025 | 431,80 | 447,40 | 411,55 | 416,83 | -1,81% | 292,00 |
| 07.04.2025 | 410,90 | 436,40 | 366,30 | 424,50 | 2,83% | 753,00 |
| 04.04.2025 | 444,27 | 445,70 | 412,35 | 412,83 | -8,01% | 230,00 |
| 03.04.2025 | 467,33 | 467,33 | 437,73 | 448,77 | -4,05% | 141,00 |
| 02.04.2025 | 459,33 | 468,65 | 450,67 | 467,73 | 1,71% | 221,00 |
| 01.04.2025 | 456,38 | 461,02 | 450,15 | 459,85 | 0,23% | 39,00 |
| 31.03.2025 | 454,00 | 460,20 | 443,55 | 458,80 | 1,09% | 147,00 |
| 28.03.2025 | 470,30 | 472,33 | 451,35 | 453,85 | -3,64% | 194,00 |
| 27.03.2025 | 472,67 | 475,42 | 465,65 | 470,98 | -0,35% | 189,00 |
| 26.03.2025 | 485,27 | 486,75 | 471,10 | 472,65 | -1,77% | 136,00 |
| 25.03.2025 | 473,38 | 482,02 | 469,88 | 481,17 | 1,99% | 416,00 |
| 24.03.2025 | 449,20 | 472,70 | 449,20 | 471,80 | 3,64% | 428,00 |
| 21.03.2025 | 452,27 | 455,77 | 440,60 | 455,23 | 0,83% | 102,00 |
| 20.03.2025 | 455,00 | 461,95 | 448,27 | 451,50 | 0,11% | 49,00 |
| 19.03.2025 | 440,15 | 455,25 | 440,15 | 451,00 | 2,41% | 338,00 |
| 18.03.2025 | 447,50 | 449,13 | 437,98 | 440,40 | -1,64% | 175,00 |
| 17.03.2025 | 443,40 | 453,73 | 435,30 | 447,73 | 1,03% | 1.006,00 |
| 14.03.2025 | 444,23 | 452,40 | 438,20 | 443,15 | 0,66% | 207,00 |
| 13.03.2025 | 455,90 | 461,65 | 437,23 | 440,25 | -3,39% | 185,00 |
| 12.03.2025 | 452,95 | 476,85 | 449,23 | 455,67 | 1,62% | 595,00 |
| 11.03.2025 | 448,85 | 453,85 | 437,48 | 448,40 | -0,22% | 784,00 |
| 10.03.2025 | 476,27 | 476,83 | 440,35 | 449,40 | -5,93% | 329,00 |
| 07.03.2025 | 498,33 | 499,92 | 463,52 | 477,75 | -4,25% | 154,00 |
| 06.03.2025 | 525,05 | 528,05 | 498,40 | 498,95 | -5,16% | 120,00 |
| 05.03.2025 | 533,60 | 533,60 | 515,65 | 526,10 | 0,09% | 101,00 |
| 04.03.2025 | 537,85 | 542,00 | 519,70 | 525,65 | -2,89% | 347,00 |
| 03.03.2025 | 552,45 | 557,45 | 538,65 | 541,30 | -2,02% | 143,00 |
| 28.02.2025 | 541,45 | 553,05 | 535,80 | 552,45 | 1,99% | 67,00 |
| 27.02.2025 | 554,10 | 562,05 | 540,70 | 541,65 | -2,21% | 16,00 |
| 26.02.2025 | 546,95 | 558,50 | 544,05 | 553,90 | 1,43% | 154,00 |
| 25.02.2025 | 568,15 | 568,35 | 529,55 | 546,10 | -3,30% | 335,00 |
| 24.02.2025 | 565,80 | 573,65 | 561,65 | 564,75 | -0,20% | 10,00 |
| 21.02.2025 | 574,40 | 580,95 | 564,15 | 565,90 | -2,06% | 82,00 |
| 20.02.2025 | 584,30 | 584,30 | 572,50 | 577,80 | -1,01% | 53,00 |
| 19.02.2025 | 575,55 | 584,20 | 571,90 | 583,70 | 1,46% | 178,00 |
| 18.02.2025 | 571,05 | 575,80 | 562,20 | 575,30 | 0,75% | 206,00 |
| 17.02.2025 | 569,05 | 575,65 | 568,10 | 571,00 | 0,50% | 45,00 |
| 14.02.2025 | 566,50 | 570,55 | 560,25 | 568,15 | 0,52% | 51,00 |
| 13.02.2025 | 567,85 | 568,95 | 560,45 | 565,20 | -0,37% | 65,00 |
| 12.02.2025 | 572,75 | 574,55 | 561,55 | 567,30 | -0,61% | 70,00 |
| 11.02.2025 | 578,35 | 578,60 | 567,70 | 570,80 | -1,23% | 11,00 |
| 10.02.2025 | 568,85 | 578,00 | 566,50 | 577,90 | 2,36% | 214,00 |
| 07.02.2025 | 568,70 | 572,05 | 563,65 | 564,55 | -0,33% | 36,00 |
| 06.02.2025 | 570,05 | 576,00 | 564,25 | 566,40 | -0,25% | 78,00 |
| 05.02.2025 | 558,75 | 569,60 | 553,00 | 567,80 | 1,72% | 77,00 |
| 04.02.2025 | 562,60 | 562,60 | 554,10 | 558,20 | -0,76% | 71,00 |
| 03.02.2025 | 545,20 | 567,20 | 541,75 | 562,45 | 2,05% | 69,00 |
| 31.01.2025 | 556,25 | 565,60 | 550,50 | 551,15 | -1,12% | 200,00 |
| 30.01.2025 | 552,05 | 560,35 | 552,05 | 557,40 | 1,37% | 116,00 |
| 29.01.2025 | 550,75 | 558,95 | 546,40 | 549,85 | -0,10% | 55,00 |
| 28.01.2025 | 549,85 | 560,15 | 539,60 | 550,40 | 0,58% | 188,00 |
| 27.01.2025 | 556,75 | 558,95 | 536,55 | 547,20 | -1,69% | 212,00 |
| 24.01.2025 | 573,65 | 573,65 | 545,85 | 556,60 | -4,63% | 539,00 |
| 23.01.2025 | 587,50 | 595,80 | 579,60 | 583,65 | -0,49% | 28,00 |
| 22.01.2025 | 577,30 | 590,10 | 577,30 | 586,50 | 1,14% | 135,00 |
| 21.01.2025 | 580,10 | 583,90 | 570,75 | 579,90 | -0,03% | 37,00 |
| 20.01.2025 | 574,45 | 581,05 | 574,45 | 580,05 | 0,58% | 109,00 |
| 17.01.2025 | 562,95 | 584,05 | 562,95 | 576,70 | 1,73% | 98,00 |
| 16.01.2025 | 563,10 | 572,10 | 557,70 | 566,90 | 0,56% | 296,00 |
| 15.01.2025 | 528,35 | 567,50 | 521,75 | 563,75 | 7,92% | 857,00 |
| 14.01.2025 | 528,35 | 530,45 | 520,20 | 522,40 | -1,11% | 26,00 |
| 13.01.2025 | 533,90 | 537,00 | 520,20 | 528,25 | -1,22% | 19,00 |
| 10.01.2025 | 529,90 | 537,20 | 525,30 | 534,80 | 0,93% | 103,00 |
| 09.01.2025 | 524,75 | 531,95 | 524,75 | 529,85 | 0,56% | 47,00 |
| 08.01.2025 | 511,20 | 531,05 | 511,20 | 526,90 | 2,47% | 60,00 |