489,700€
-0,95%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 492,00 | 496,63 | 487,33 | 489,98 | -0,89% | 12,00 |
| 22.12.2025 | 489,05 | 496,27 | 487,67 | 494,38 | 1,45% | 23,00 |
| 19.12.2025 | 478,85 | 490,13 | 478,10 | 487,33 | 1,67% | 23,00 |
| 18.12.2025 | 474,00 | 482,95 | 471,67 | 479,30 | 1,01% | 95,00 |
| 17.12.2025 | 472,88 | 477,85 | 471,85 | 474,52 | 0,79% | 37,00 |
| 16.12.2025 | 475,58 | 476,33 | 464,30 | 470,83 | -1,15% | 2,00 |
| 15.12.2025 | 462,98 | 477,10 | 462,05 | 476,33 | 3,22% | 40,00 |
| 12.12.2025 | 466,52 | 469,13 | 458,27 | 461,45 | -0,66% | 60,00 |
| 11.12.2025 | 475,38 | 475,38 | 463,45 | 464,50 | -2,58% | 65,00 |
| 10.12.2025 | 479,73 | 481,33 | 469,58 | 476,80 | -0,91% | 19,00 |
| 09.12.2025 | 485,80 | 488,75 | 480,85 | 481,17 | -1,30% | 4,00 |
| 08.12.2025 | 492,02 | 496,05 | 484,10 | 487,52 | -1,03% | 10,00 |
| 05.12.2025 | 488,05 | 494,65 | 485,55 | 492,60 | 0,74% | 28,00 |
| 04.12.2025 | 488,55 | 491,67 | 484,77 | 489,00 | 0,72% | 16,00 |
| 03.12.2025 | 489,15 | 489,63 | 482,77 | 485,52 | -0,88% | 1,00 |
| 02.12.2025 | 490,30 | 491,00 | 483,58 | 489,85 | -0,04% | 205,00 |
| 01.12.2025 | 493,75 | 493,75 | 488,40 | 490,05 | -0,18% | 30,00 |
| 28.11.2025 | 498,15 | 500,50 | 490,00 | 490,95 | -1,54% | 5,00 |
| 27.11.2025 | 495,20 | 499,05 | 495,20 | 498,65 | 0,65% | - |
| 26.11.2025 | 491,30 | 505,80 | 491,30 | 495,42 | -0,90% | 222,00 |
| 25.11.2025 | 492,20 | 499,92 | 485,55 | 499,92 | 1,39% | 29,00 |
| 24.11.2025 | 487,13 | 495,23 | 486,08 | 493,05 | 0,95% | 510,00 |
| 21.11.2025 | 480,33 | 489,88 | 471,63 | 488,42 | 1,70% | 29,00 |
| 20.11.2025 | 487,65 | 497,73 | 478,08 | 480,25 | -2,01% | 50,00 |
| 19.11.2025 | 471,33 | 491,25 | 471,00 | 490,10 | 3,48% | 42,00 |
| 18.11.2025 | 472,08 | 473,75 | 465,25 | 473,63 | 0,07% | 5,00 |
| 17.11.2025 | 474,58 | 477,92 | 469,67 | 473,30 | -0,32% | 6,00 |
| 14.11.2025 | 487,27 | 487,63 | 473,67 | 474,83 | -2,64% | 477,00 |
| 13.11.2025 | 493,88 | 494,67 | 483,52 | 487,70 | -1,60% | 22,00 |
| 12.11.2025 | 494,38 | 501,20 | 492,20 | 495,65 | 0,37% | 28,00 |
| 11.11.2025 | 498,35 | 500,27 | 492,42 | 493,83 | -0,93% | 91,00 |
| 10.11.2025 | 487,30 | 498,55 | 484,65 | 498,45 | 2,93% | 47,00 |
| 07.11.2025 | 474,27 | 486,65 | 468,17 | 484,27 | 2,24% | 572,00 |
| 06.11.2025 | 477,67 | 477,67 | 466,92 | 473,67 | -1,10% | 19,00 |
| 05.11.2025 | 470,25 | 480,17 | 464,00 | 478,92 | 2,12% | 16,00 |
| 04.11.2025 | 466,80 | 475,63 | 462,63 | 469,00 | -0,40% | 43,00 |
| 03.11.2025 | 461,70 | 471,55 | 458,25 | 470,90 | 1,49% | 542,00 |
| 31.10.2025 | 455,42 | 466,83 | 452,98 | 463,98 | 1,25% | 505,00 |
| 30.10.2025 | 463,40 | 465,02 | 457,50 | 458,23 | -1,08% | 376,00 |
| 29.10.2025 | 466,58 | 468,23 | 461,20 | 463,23 | -0,55% | 277,00 |
| 28.10.2025 | 473,58 | 474,52 | 462,17 | 465,80 | -1,69% | 552,00 |
| 27.10.2025 | 468,95 | 474,50 | 463,33 | 473,80 | 0,45% | 303,00 |
| 24.10.2025 | 473,98 | 477,48 | 465,83 | 471,70 | -0,33% | 54,00 |
| 23.10.2025 | 454,17 | 474,60 | 451,83 | 473,25 | 4,21% | 205,00 |
| 22.10.2025 | 470,73 | 476,05 | 449,50 | 454,15 | 13,69% | 823,00 |
| 21.10.2025 | 394,20 | 402,08 | 393,13 | 399,45 | 1,36% | 270,00 |
| 20.10.2025 | 383,63 | 396,30 | 383,63 | 394,08 | 2,80% | 791,00 |
| 17.10.2025 | 371,48 | 384,77 | 366,00 | 383,35 | 3,01% | 26,00 |
| 16.10.2025 | 373,88 | 376,90 | 371,40 | 372,15 | -0,31% | 65,00 |
| 15.10.2025 | 375,98 | 379,13 | 372,02 | 373,33 | -0,47% | 164,00 |
| 14.10.2025 | 377,05 | 378,33 | 369,95 | 375,08 | -0,39% | 60,00 |
| 13.10.2025 | 368,63 | 378,52 | 368,63 | 376,52 | 1,78% | 20,00 |
| 10.10.2025 | 383,83 | 386,50 | 369,92 | 369,92 | -3,77% | 17,00 |
| 09.10.2025 | 385,20 | 389,38 | 383,67 | 384,40 | -0,32% | 117,00 |
| 08.10.2025 | 378,63 | 388,00 | 377,75 | 385,63 | 2,00% | 472,00 |
| 07.10.2025 | 383,75 | 387,65 | 376,92 | 378,08 | -1,50% | 47,00 |
| 06.10.2025 | 391,85 | 398,02 | 383,42 | 383,85 | -0,80% | 81,00 |
| 03.10.2025 | 377,77 | 388,60 | 375,38 | 386,95 | 2,51% | 97,00 |
| 02.10.2025 | 370,63 | 377,55 | 368,85 | 377,48 | 0,49% | 39,00 |
| 01.10.2025 | 380,98 | 381,33 | 366,58 | 375,63 | -1,35% | 445,00 |
| 30.09.2025 | 373,92 | 381,73 | 372,55 | 380,75 | 1,72% | 11,00 |
| 29.09.2025 | 379,13 | 379,80 | 373,35 | 374,33 | -0,70% | 176,00 |
| 26.09.2025 | 375,40 | 379,48 | 372,80 | 376,95 | 0,18% | 32,00 |
| 25.09.2025 | 374,55 | 377,70 | 370,85 | 376,27 | -0,70% | 654,00 |
| 24.09.2025 | 380,60 | 384,95 | 378,45 | 378,92 | -0,07% | 97,00 |
| 23.09.2025 | 376,17 | 381,70 | 375,98 | 379,17 | 0,66% | 165,00 |
| 22.09.2025 | 373,30 | 379,38 | 368,52 | 376,67 | 0,94% | 72,00 |
| 19.09.2025 | 368,83 | 374,83 | 368,83 | 373,15 | 0,85% | 717,00 |
| 18.09.2025 | 369,45 | 370,55 | 365,23 | 370,00 | 1,18% | 350,00 |
| 17.09.2025 | 365,40 | 370,38 | 363,92 | 365,67 | -0,05% | 109,00 |
| 16.09.2025 | 369,63 | 369,98 | 363,58 | 365,88 | -0,85% | 624,00 |
| 15.09.2025 | 383,55 | 386,27 | 368,65 | 369,00 | -3,81% | 196,00 |
| 12.09.2025 | 388,80 | 391,05 | 382,05 | 383,63 | -1,75% | 258,00 |
| 11.09.2025 | 384,42 | 394,38 | 383,73 | 390,45 | 1,55% | 59,00 |
| 10.09.2025 | 398,20 | 401,92 | 384,45 | 384,48 | -3,92% | 42,00 |
| 09.09.2025 | 399,50 | 402,27 | 398,30 | 400,15 | 0,29% | 258,00 |
| 08.09.2025 | 398,50 | 400,45 | 393,80 | 398,98 | 0,14% | 5,00 |
| 05.09.2025 | 388,65 | 399,25 | 386,25 | 398,40 | 2,09% | 352,00 |
| 04.09.2025 | 378,77 | 390,75 | 375,75 | 390,23 | 3,30% | 486,00 |
| 03.09.2025 | 402,05 | 404,58 | 372,77 | 377,77 | -6,16% | 115,00 |
| 02.09.2025 | 403,75 | 406,27 | 399,33 | 402,58 | -0,28% | 413,00 |
| 01.09.2025 | 405,05 | 406,88 | 400,55 | 403,73 | -0,16% | 68,00 |
| 29.08.2025 | 403,50 | 407,73 | 401,02 | 404,38 | -0,31% | 55,00 |
| 28.08.2025 | 405,58 | 407,65 | 401,05 | 405,63 | 0,16% | 16,00 |
| 27.08.2025 | 406,88 | 409,67 | 404,27 | 404,98 | -0,60% | 21,00 |
| 26.08.2025 | 405,40 | 407,63 | 399,10 | 407,42 | 0,98% | 206,00 |
| 25.08.2025 | 407,60 | 408,88 | 403,27 | 403,48 | -0,59% | 211,00 |
| 22.08.2025 | 404,90 | 408,92 | 404,25 | 405,85 | 0,33% | 149,00 |
| 21.08.2025 | 413,42 | 414,65 | 397,90 | 404,52 | -1,86% | 158,00 |
| 20.08.2025 | 411,48 | 414,75 | 408,02 | 412,17 | 0,21% | 8,00 |
| 19.08.2025 | 412,27 | 416,15 | 409,42 | 411,33 | -0,26% | 22,00 |
| 18.08.2025 | 408,65 | 417,10 | 407,75 | 412,40 | 0,46% | 28,00 |
| 15.08.2025 | 407,17 | 412,38 | 407,17 | 410,52 | 0,13% | 101,00 |
| 14.08.2025 | 410,45 | 415,42 | 407,13 | 409,98 | -0,58% | 28,00 |
| 13.08.2025 | 410,17 | 412,55 | 405,40 | 412,35 | 0,65% | 477,00 |
| 12.08.2025 | 405,88 | 410,95 | 405,42 | 409,70 | 0,79% | 102,00 |
| 11.08.2025 | 403,73 | 410,48 | 401,33 | 406,48 | 0,69% | 356,00 |
| 08.08.2025 | 400,35 | 406,45 | 400,35 | 403,70 | 0,29% | 97,00 |
| 07.08.2025 | 406,67 | 411,05 | 398,80 | 402,52 | -1,01% | 514,00 |
| 06.08.2025 | 414,40 | 416,35 | 406,08 | 406,65 | -1,33% | 187,00 |