408,650€
-0,29%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 410,70 | 412,35 | 406,33 | 410,40 | 0,22% | 5,00 |
| 14.08.2025 | 411,90 | 415,27 | 407,13 | 409,50 | -0,69% | 4,00 |
| 13.08.2025 | 408,40 | 412,55 | 405,45 | 412,33 | 1,26% | 124,00 |
| 12.08.2025 | 405,92 | 411,25 | 405,33 | 407,20 | 0,17% | - |
| 11.08.2025 | 401,55 | 410,50 | 401,55 | 406,52 | 0,69% | 36,00 |
| 08.08.2025 | 403,33 | 406,42 | 402,48 | 403,75 | 0,18% | 24,00 |
| 07.08.2025 | 406,75 | 410,83 | 398,70 | 403,02 | -0,88% | 92,00 |
| 06.08.2025 | 413,75 | 415,95 | 406,08 | 406,60 | -1,35% | 290,00 |
| 05.08.2025 | 419,10 | 421,15 | 412,08 | 412,15 | -1,34% | 118,00 |
| 04.08.2025 | 418,40 | 428,50 | 413,92 | 417,75 | 0,04% | 99,00 |
| 01.08.2025 | 421,58 | 422,13 | 409,58 | 417,58 | -0,99% | 521,00 |
| 31.07.2025 | 438,13 | 438,23 | 420,60 | 421,75 | -3,74% | 1,00 |
| 30.07.2025 | 430,83 | 438,95 | 429,25 | 438,15 | 1,81% | - |
| 29.07.2025 | 427,30 | 435,30 | 427,30 | 430,38 | 1,00% | 35,00 |
| 28.07.2025 | 426,02 | 432,48 | 424,33 | 426,13 | 1,31% | 100,00 |
| 25.07.2025 | 418,55 | 420,60 | 418,55 | 420,60 | 0,71% | 15,00 |
| 24.07.2025 | 423,10 | 423,10 | 417,65 | 417,65 | -1,58% | 85,00 |
| 23.07.2025 | 438,30 | 447,10 | 419,95 | 424,35 | -2,68% | 134,00 |
| 22.07.2025 | 440,15 | 442,15 | 436,05 | 436,05 | -1,26% | 4,00 |
| 21.07.2025 | 444,15 | 447,55 | 441,60 | 441,60 | -0,69% | 82,00 |
| 18.07.2025 | 443,05 | 444,65 | 443,05 | 444,65 | 0,47% | - |
| 17.07.2025 | 440,10 | 445,00 | 440,10 | 442,55 | 0,42% | 100,00 |
| 16.07.2025 | 439,10 | 441,55 | 439,10 | 440,70 | -0,40% | 5,00 |
| 15.07.2025 | 440,35 | 443,90 | 440,35 | 442,45 | -0,32% | 15,00 |
| 14.07.2025 | 437,10 | 446,30 | 434,50 | 443,85 | 0,96% | 21,00 |
| 11.07.2025 | 447,10 | 447,10 | 439,65 | 439,65 | -2,12% | 65,00 |
| 10.07.2025 | 448,60 | 449,90 | 448,60 | 449,15 | -0,65% | 27,00 |
| 09.07.2025 | 447,40 | 452,10 | 447,40 | 452,10 | 0,36% | 29,00 |
| 08.07.2025 | 454,10 | 454,10 | 450,50 | 450,50 | -2,29% | 183,00 |
| 04.07.2025 | 461,05 | 461,05 | 461,05 | 461,05 | 0,42% | - |
| 03.07.2025 | 459,10 | 459,10 | 459,10 | 459,10 | -1,55% | - |
| 02.07.2025 | 454,70 | 466,35 | 454,70 | 466,35 | 1,75% | 36,00 |
| 01.07.2025 | 458,35 | 458,35 | 458,35 | 458,35 | 0,10% | - |
| 30.06.2025 | 457,10 | 458,90 | 457,05 | 457,90 | -0,10% | 15,00 |
| 27.06.2025 | 457,20 | 460,00 | 457,20 | 458,35 | 0,56% | 4,00 |
| 26.06.2025 | 444,90 | 455,80 | 444,90 | 455,80 | 1,75% | 15,00 |
| 25.06.2025 | 448,55 | 451,10 | 447,95 | 447,95 | -0,56% | 10,00 |
| 24.06.2025 | 444,85 | 450,45 | 441,65 | 450,45 | 1,67% | 22,00 |
| 23.06.2025 | 437,90 | 443,05 | 437,90 | 443,05 | 0,12% | 6,00 |
| 20.06.2025 | 434,95 | 444,25 | 434,95 | 442,50 | 1,47% | 10,00 |
| 19.06.2025 | 442,10 | 442,10 | 436,10 | 436,10 | -1,76% | - |
| 18.06.2025 | 443,15 | 444,60 | 443,15 | 443,90 | -0,11% | 30,00 |
| 17.06.2025 | 445,05 | 445,05 | 444,40 | 444,40 | -0,60% | 5,00 |
| 16.06.2025 | 441,70 | 449,70 | 441,70 | 447,10 | 1,01% | 35,00 |
| 13.06.2025 | 432,05 | 448,65 | 432,05 | 442,65 | -0,05% | 81,00 |
| 12.06.2025 | 450,70 | 450,70 | 442,85 | 442,85 | -2,81% | 63,00 |
| 11.06.2025 | 460,15 | 462,35 | 454,10 | 455,65 | -1,67% | 87,00 |
| 10.06.2025 | 462,90 | 463,40 | 457,10 | 463,40 | 1,09% | 34,00 |
| 09.06.2025 | 482,05 | 482,05 | 455,10 | 458,40 | -7,01% | 44,00 |
| 06.06.2025 | 487,10 | 492,95 | 487,10 | 492,95 | 0,95% | 5,00 |
| 05.06.2025 | 485,00 | 490,60 | 485,00 | 488,30 | 0,97% | 2,00 |
| 04.06.2025 | 485,60 | 485,60 | 483,60 | 483,60 | -0,27% | 2,00 |
| 03.06.2025 | 480,60 | 485,70 | 480,60 | 484,90 | 0,19% | 34,00 |
| 02.06.2025 | 481,05 | 484,00 | 474,30 | 484,00 | -1,33% | 61,00 |
| 30.05.2025 | 490,50 | 490,50 | 490,50 | 490,50 | -0,18% | - |
| 29.05.2025 | 496,95 | 498,00 | 486,55 | 491,40 | 0,23% | 101,00 |
| 28.05.2025 | 485,10 | 490,25 | 484,30 | 490,25 | 1,19% | 74,00 |
| 27.05.2025 | 478,10 | 485,30 | 478,10 | 484,50 | 0,98% | 36,00 |
| 26.05.2025 | 478,90 | 479,80 | 478,90 | 479,80 | 0,91% | 3,00 |
| 23.05.2025 | 478,10 | 478,10 | 475,45 | 475,45 | -1,29% | - |
| 22.05.2025 | 481,80 | 486,30 | 481,65 | 481,65 | -0,25% | 50,00 |
| 21.05.2025 | 487,35 | 490,75 | 482,85 | 482,85 | -1,98% | 320,00 |
| 20.05.2025 | 496,25 | 496,25 | 491,25 | 492,60 | -1,16% | 41,00 |
| 19.05.2025 | 498,05 | 498,40 | 493,25 | 498,40 | -1,03% | - |
| 16.05.2025 | 497,10 | 503,60 | 497,10 | 503,60 | 0,42% | 30,00 |
| 15.05.2025 | 500,40 | 501,50 | 500,40 | 501,50 | -0,38% | - |
| 14.05.2025 | 503,00 | 503,40 | 501,40 | 503,40 | -0,10% | 1,00 |
| 13.05.2025 | 501,70 | 505,60 | 501,20 | 503,90 | -0,06% | 1,00 |
| 12.05.2025 | 484,05 | 504,20 | 484,05 | 504,20 | 5,74% | 142,00 |
| 09.05.2025 | 478,90 | 478,90 | 476,85 | 476,85 | -1,55% | - |
| 08.05.2025 | 475,00 | 485,95 | 475,00 | 484,35 | 2,94% | 185,00 |
| 07.05.2025 | 466,70 | 473,55 | 466,70 | 470,50 | 0,75% | 42,00 |
| 06.05.2025 | 466,55 | 467,80 | 466,55 | 467,00 | 0,23% | 10,00 |
| 05.05.2025 | 462,60 | 465,95 | 461,10 | 465,95 | -0,60% | 32,00 |
| 02.05.2025 | 460,05 | 470,90 | 460,05 | 468,75 | 3,87% | 53,00 |
| 30.04.2025 | 449,50 | 455,00 | 446,45 | 451,30 | -0,35% | 61,00 |
| 29.04.2025 | 450,40 | 453,40 | 450,40 | 452,90 | -0,83% | 10,00 |
| 28.04.2025 | 450,10 | 456,70 | 450,10 | 456,70 | 1,03% | 11,00 |
| 25.04.2025 | 445,10 | 452,25 | 445,10 | 452,05 | 1,06% | 27,00 |
| 24.04.2025 | 426,40 | 449,35 | 426,30 | 447,30 | 3,85% | 10,00 |
| 23.04.2025 | 416,30 | 448,85 | 416,30 | 430,70 | 3,24% | 64,00 |
| 22.04.2025 | 408,45 | 418,50 | 408,45 | 417,20 | -1,62% | 53,00 |
| 17.04.2025 | 425,05 | 427,95 | 424,05 | 424,05 | 0,95% | 87,00 |
| 16.04.2025 | 423,35 | 423,35 | 420,05 | 420,05 | -2,69% | 3,00 |
| 15.04.2025 | 431,05 | 434,80 | 431,05 | 431,65 | -0,48% | 15,00 |
| 14.04.2025 | 444,65 | 444,65 | 432,35 | 433,75 | -0,60% | 181,00 |
| 11.04.2025 | 435,80 | 437,70 | 430,50 | 436,35 | 1,69% | 42,00 |
| 10.04.2025 | 476,90 | 476,90 | 429,10 | 429,10 | -9,96% | 174,00 |
| 09.04.2025 | 404,90 | 476,55 | 400,10 | 476,55 | 14,40% | 63,00 |
| 08.04.2025 | 427,25 | 442,70 | 416,55 | 416,55 | -2,44% | 54,00 |
| 07.04.2025 | 381,00 | 427,25 | 369,65 | 426,95 | 3,47% | 339,00 |
| 04.04.2025 | 442,90 | 442,90 | 412,65 | 412,65 | -8,13% | 720,00 |
| 03.04.2025 | 450,10 | 453,60 | 437,65 | 449,15 | -3,97% | 34,00 |
| 02.04.2025 | 457,00 | 467,70 | 457,00 | 467,70 | 2,33% | 47,00 |
| 01.04.2025 | 453,70 | 457,05 | 450,35 | 457,05 | 0,01% | 60,00 |
| 31.03.2025 | 448,10 | 457,00 | 446,85 | 457,00 | 0,82% | 48,00 |
| 28.03.2025 | 470,10 | 470,10 | 452,30 | 453,30 | -3,11% | 62,00 |
| 27.03.2025 | 473,85 | 473,85 | 467,85 | 467,85 | -0,93% | 90,00 |
| 26.03.2025 | 480,05 | 484,10 | 472,25 | 472,25 | 0,18% | 78,00 |
| 24.03.2025 | 459,95 | 471,40 | 459,95 | 471,40 | 4,18% | 176,00 |