374,450€
-0,31%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 370,63 | 376,63 | 370,63 | 374,88 | -0,20% | 7,00 |
| 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 |
| 05.08.2025 | 418,83 | 421,15 | 412,08 | 412,13 | -1,36% | 78,00 |
| 04.08.2025 | 418,58 | 422,88 | 413,92 | 417,80 | 0,00% | 205,00 |
| 01.08.2025 | 422,90 | 423,95 | 409,85 | 417,80 | -0,93% | 68,00 |
| 31.07.2025 | 436,35 | 438,17 | 420,73 | 421,73 | -3,75% | 19,00 |
| 30.07.2025 | 430,83 | 438,98 | 429,33 | 438,17 | 1,87% | 10,00 |
| 29.07.2025 | 426,52 | 435,20 | 426,52 | 430,15 | 0,97% | 76,00 |
| 28.07.2025 | 422,63 | 432,48 | 421,40 | 426,02 | 0,90% | 83,00 |
| 25.07.2025 | 419,63 | 424,05 | 416,13 | 422,23 | 1,64% | 101,00 |
| 24.07.2025 | 426,20 | 429,33 | 413,40 | 415,40 | -2,51% | 142,00 |
| 23.07.2025 | 435,10 | 451,85 | 418,00 | 426,08 | -2,16% | 280,00 |
| 22.07.2025 | 440,35 | 444,17 | 432,42 | 435,48 | -1,38% | 890,00 |
| 21.07.2025 | 446,60 | 449,45 | 440,40 | 441,58 | -0,97% | 331,00 |
| 18.07.2025 | 445,30 | 448,88 | 441,02 | 445,90 | 0,20% | 16,00 |
| 17.07.2025 | 440,05 | 446,58 | 439,73 | 445,00 | 1,00% | 124,00 |
| 16.07.2025 | 440,58 | 443,63 | 432,85 | 440,58 | -0,22% | 1,00 |
| 15.07.2025 | 442,70 | 446,90 | 439,50 | 441,52 | -0,24% | 85,00 |
| 14.07.2025 | 434,85 | 446,70 | 433,17 | 442,58 | 1,03% | 70,00 |
| 11.07.2025 | 448,60 | 449,83 | 434,88 | 438,08 | -2,63% | 102,00 |
| 10.07.2025 | 450,05 | 452,25 | 445,60 | 449,90 | -0,16% | 192,00 |
| 09.07.2025 | 450,17 | 453,38 | 446,85 | 450,60 | 0,19% | 102,00 |
| 08.07.2025 | 455,38 | 460,77 | 449,52 | 449,73 | -1,40% | 279,00 |
| 07.07.2025 | 462,27 | 464,90 | 0,00 | 456,13 | 0,03% | 475,00 |
| 04.07.2025 | 461,90 | 463,00 | 453,33 | 456,00 | -1,47% | 3,00 |
| 03.07.2025 | 459,17 | 465,08 | 457,05 | 462,83 | 1,11% | 182,00 |
| 02.07.2025 | 456,40 | 467,90 | 454,10 | 457,73 | 0,31% | 5,00 |
| 01.07.2025 | 460,63 | 462,08 | 451,98 | 456,30 | -1,12% | - |
| 30.06.2025 | 453,05 | 462,40 | 453,05 | 461,48 | 1,27% | - |
| 27.06.2025 | 456,45 | 464,20 | 455,70 | 455,70 | -0,20% | - |
| 26.06.2025 | 449,15 | 461,15 | 444,80 | 456,63 | 2,02% | - |
| 25.06.2025 | 448,90 | 454,98 | 447,02 | 447,58 | -0,64% | - |
| 24.06.2025 | 447,17 | 450,80 | 440,92 | 450,48 | 1,26% | 2,00 |
| 23.06.2025 | 443,27 | 445,75 | 436,55 | 444,88 | 0,58% | 57,00 |
| 20.06.2025 | 439,98 | 448,38 | 437,65 | 442,33 | 1,34% | 75,00 |
| 19.06.2025 | 444,08 | 445,77 | 431,05 | 436,48 | -1,68% | 3,00 |
| 18.06.2025 | 446,20 | 446,80 | 440,95 | 443,92 | -0,40% | 34,00 |
| 17.06.2025 | 447,23 | 449,10 | 441,92 | 445,70 | -0,71% | 25,00 |
| 16.06.2025 | 445,52 | 451,27 | 442,55 | 448,88 | 1,35% | 130,00 |
| 13.06.2025 | 441,10 | 448,35 | 433,33 | 442,90 | -0,01% | 203,00 |
| 12.06.2025 | 452,60 | 454,25 | 442,33 | 442,92 | -2,64% | 526,00 |
| 11.06.2025 | 463,17 | 465,38 | 453,83 | 454,92 | -1,86% | 349,00 |
| 10.06.2025 | 459,85 | 465,42 | 455,65 | 463,52 | 0,70% | 577,00 |
| 09.06.2025 | 488,70 | 488,70 | 438,75 | 460,33 | -5,81% | 520,00 |
| 06.06.2025 | 489,60 | 496,02 | 486,00 | 488,73 | 0,26% | 41,00 |
| 05.06.2025 | 487,90 | 493,02 | 485,42 | 487,48 | -0,33% | 54,00 |
| 04.06.2025 | 485,20 | 489,67 | 483,75 | 489,08 | 0,66% | 248,00 |
| 03.06.2025 | 482,85 | 487,63 | 481,20 | 485,88 | 0,48% | 12,00 |
| 02.06.2025 | 484,67 | 484,98 | 474,73 | 483,58 | -0,58% | 44,00 |
| 30.05.2025 | 487,92 | 492,00 | 480,92 | 486,38 | -0,50% | 36,00 |
| 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 |