440,700€
-0,40%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 440,60 | 443,77 | 432,85 | 440,58 | -0,16% | 5,00 |
| 15.07.2025 | 441,17 | 446,88 | 439,50 | 441,30 | -0,28% | 20,00 |
| 14.07.2025 | 436,10 | 446,70 | 433,48 | 442,55 | 1,03% | 22,00 |
| 11.07.2025 | 448,42 | 449,33 | 434,77 | 438,05 | -2,63% | 65,00 |
| 10.07.2025 | 450,77 | 452,58 | 445,52 | 449,88 | -0,16% | 32,00 |
| 09.07.2025 | 448,67 | 452,70 | 446,95 | 450,60 | 0,19% | 32,00 |
| 08.07.2025 | 457,05 | 460,73 | 449,45 | 449,73 | -1,46% | 188,00 |
| 07.07.2025 | 459,10 | 465,17 | 454,77 | 456,38 | -0,59% | 6,00 |
| 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% | 46,00 |
| 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 |
| 21.03.2025 | 451,85 | 452,50 | 451,85 | 452,50 | -0,15% | 2,00 |
| 20.03.2025 | 454,10 | 456,90 | 453,20 | 453,20 | 0,51% | 88,00 |
| 19.03.2025 | 441,20 | 451,35 | 441,20 | 450,90 | 2,30% | 107,00 |
| 18.03.2025 | 447,10 | 448,10 | 440,75 | 440,75 | -1,80% | 36,00 |
| 17.03.2025 | 444,65 | 453,35 | 440,75 | 448,85 | 1,72% | 309,00 |
| 16.03.2025 | 443,10 | 446,90 | 441,25 | 441,25 | 0,28% | 35,00 |
| 13.03.2025 | 455,45 | 457,20 | 438,10 | 440,00 | -3,81% | 238,00 |
| 12.03.2025 | 444,10 | 476,25 | 440,00 | 457,45 | 0,87% | 476,00 |
| 11.03.2025 | 444,95 | 453,60 | 440,00 | 453,50 | 2,15% | 392,00 |
| 10.03.2025 | 473,10 | 473,10 | 441,10 | 443,95 | -5,43% | 245,00 |
| 07.03.2025 | 494,90 | 498,20 | 464,35 | 469,45 | -6,15% | 282,00 |
| 06.03.2025 | 522,60 | 524,30 | 500,20 | 500,20 | -4,81% | 545,00 |
| 05.03.2025 | 525,40 | 525,50 | 517,00 | 525,50 | 0,04% | 52,00 |
| 04.03.2025 | 538,00 | 538,00 | 520,60 | 525,30 | -2,83% | 146,00 |
| 03.03.2025 | 549,10 | 552,20 | 540,60 | 540,60 | -0,77% | 108,00 |
| 28.02.2025 | 540,10 | 544,80 | 540,10 | 544,80 | 0,22% | 113,00 |
| 27.02.2025 | 553,10 | 558,30 | 543,60 | 543,60 | -1,97% | 78,00 |
| 26.02.2025 | 563,20 | 565,40 | 534,60 | 554,50 | -2,07% | 170,00 |
| 24.02.2025 | 562,00 | 571,50 | 562,00 | 566,20 | 0,16% | 56,00 |
| 21.02.2025 | 575,30 | 580,30 | 565,30 | 565,30 | -1,62% | 6,00 |
| 20.02.2025 | 579,70 | 584,60 | 573,70 | 574,60 | -1,49% | 44,00 |
| 19.02.2025 | 572,90 | 583,30 | 572,10 | 583,30 | 1,76% | 41,00 |