476,200€
-1,68%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 481,13 | 483,27 | 476,48 | 476,70 | -0,58% | - |
| 08.05.2025 | 478,02 | 487,13 | 475,90 | 479,50 | 1,08% | 190,00 |
| 07.05.2025 | 466,70 | 476,90 | 465,38 | 474,38 | 1,73% | 48,00 |
| 06.05.2025 | 468,88 | 470,80 | 461,83 | 466,33 | -0,81% | 20,00 |
| 05.05.2025 | 464,00 | 474,25 | 460,40 | 470,15 | 0,40% | 66,00 |
| 02.05.2025 | 460,05 | 470,65 | 460,00 | 468,27 | 2,84% | 54,00 |
| 30.04.2025 | 453,90 | 456,40 | 441,17 | 455,33 | 0,67% | 60,00 |
| 29.04.2025 | 452,33 | 454,60 | 445,02 | 452,27 | 0,50% | 20,00 |
| 28.04.2025 | 452,13 | 456,50 | 445,90 | 450,02 | -0,68% | 11,00 |
| 25.04.2025 | 447,50 | 453,58 | 443,45 | 453,13 | 1,48% | 58,00 |
| 24.04.2025 | 428,48 | 449,98 | 424,77 | 446,52 | 3,70% | 26,00 |
| 23.04.2025 | 420,60 | 455,45 | 412,05 | 430,60 | 2,72% | 99,00 |
| 22.04.2025 | 406,27 | 422,88 | 406,23 | 419,20 | -1,23% | 101,00 |
| 17.04.2025 | 427,10 | 430,92 | 422,95 | 424,42 | 0,37% | 95,00 |
| 16.04.2025 | 425,08 | 433,00 | 418,55 | 422,88 | -2,27% | 6,00 |
| 15.04.2025 | 432,33 | 437,98 | 429,27 | 432,70 | 0,27% | 22,00 |
| 14.04.2025 | 442,95 | 444,95 | 429,80 | 431,55 | -0,79% | 241,00 |
| 11.04.2025 | 437,58 | 442,10 | 422,42 | 434,98 | -0,44% | 35,00 |
| 10.04.2025 | 473,48 | 478,98 | 422,63 | 436,90 | -8,32% | 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 |
| 18.02.2025 | 569,10 | 574,50 | 569,10 | 573,20 | 0,90% | 6,00 |
| 17.02.2025 | 570,10 | 574,40 | 568,10 | 568,10 | 0,50% | 20,00 |
| 14.02.2025 | 565,10 | 567,40 | 565,10 | 565,30 | 0,18% | 4,00 |
| 13.02.2025 | 565,10 | 567,80 | 563,70 | 564,30 | -0,53% | 145,00 |
| 12.02.2025 | 570,10 | 571,50 | 565,90 | 567,30 | -0,49% | 127,00 |
| 11.02.2025 | 574,30 | 576,60 | 569,50 | 570,10 | -1,25% | 24,00 |
| 10.02.2025 | 565,10 | 577,30 | 565,10 | 577,30 | 2,30% | 127,00 |
| 07.02.2025 | 564,10 | 570,10 | 564,10 | 564,30 | -0,25% | 9,00 |
| 06.02.2025 | 568,60 | 574,30 | 565,70 | 565,70 | -0,40% | 26,00 |
| 05.02.2025 | 557,10 | 569,10 | 555,10 | 568,00 | 2,14% | 105,00 |
| 04.02.2025 | 563,00 | 563,00 | 556,10 | 556,10 | -1,00% | 91,00 |
| 03.02.2025 | 548,10 | 566,60 | 544,10 | 561,70 | 1,72% | 108,00 |
| 31.01.2025 | 562,10 | 563,90 | 552,20 | 552,20 | -1,11% | 19,00 |
| 30.01.2025 | 555,90 | 559,70 | 554,10 | 558,40 | 0,31% | 69,00 |
| 29.01.2025 | 549,10 | 556,70 | 549,10 | 556,70 | 0,94% | 8,00 |
| 28.01.2025 | 554,30 | 554,30 | 540,10 | 551,50 | -0,59% | 57,00 |
| 24.01.2025 | 570,00 | 570,00 | 548,30 | 554,80 | -4,82% | 528,00 |
| 23.01.2025 | 587,20 | 592,00 | 582,60 | 582,90 | -0,68% | 227,00 |
| 22.01.2025 | 583,20 | 588,60 | 582,60 | 586,90 | 1,47% | 91,00 |
| 21.01.2025 | 575,10 | 581,50 | 571,70 | 578,40 | -0,14% | 36,00 |
| 20.01.2025 | 578,00 | 580,90 | 575,10 | 579,20 | 0,24% | 306,00 |
| 17.01.2025 | 565,60 | 577,80 | 565,60 | 577,80 | 2,25% | 92,00 |
| 16.01.2025 | 562,00 | 568,90 | 562,00 | 565,10 | -0,05% | 18,00 |
| 15.01.2025 | 522,10 | 566,40 | 522,10 | 565,40 | 8,44% | 138,00 |
| 14.01.2025 | 525,10 | 530,50 | 521,40 | 521,40 | -1,08% | 27,00 |
| 13.01.2025 | 536,20 | 536,20 | 525,00 | 527,10 | -0,53% | 90,00 |
| 10.01.2025 | 530,10 | 530,10 | 529,90 | 529,90 | -0,13% | 45,00 |
| 09.01.2025 | 524,70 | 531,00 | 524,70 | 530,60 | 0,64% | 29,00 |
| 08.01.2025 | 512,10 | 527,20 | 512,10 | 527,20 | 1,95% | 122,00 |
| 07.01.2025 | 520,10 | 521,40 | 517,10 | 517,10 | -0,60% | 89,00 |
| 06.01.2025 | 520,10 | 521,90 | 516,60 | 520,20 | 0,35% | 50,00 |
| 03.01.2025 | 509,00 | 520,30 | 509,00 | 518,40 | 1,63% | 30,00 |
| 02.01.2025 | 507,00 | 510,10 | 507,00 | 510,10 | -0,39% | - |
| 30.12.2024 | 512,10 | 512,10 | 512,10 | 512,10 | -0,52% | - |
| 27.12.2024 | 519,80 | 519,80 | 514,80 | 514,80 | 1,78% | 8,00 |
| 23.12.2024 | 503,10 | 506,70 | 501,50 | 505,80 | 0,10% | 119,00 |
| 22.12.2024 | 502,40 | 506,50 | 495,00 | 505,30 | -0,94% | 102,00 |
| 19.12.2024 | 505,20 | 511,60 | 502,70 | 510,10 | -0,35% | 53,00 |
| 18.12.2024 | 517,10 | 522,60 | 511,90 | 511,90 | -1,22% | 90,00 |
| 17.12.2024 | 513,80 | 520,80 | 513,60 | 518,20 | 0,41% | 52,00 |
| 13.12.2024 | 518,00 | 518,50 | 515,90 | 516,10 | -0,96% | 104,00 |
| 12.12.2024 | 513,40 | 522,80 | 513,40 | 521,10 | 0,46% | 6,00 |
| 11.12.2024 | 509,60 | 519,20 | 509,60 | 518,70 | 1,57% | 14,00 |
| 10.12.2024 | 509,60 | 513,80 | 509,60 | 510,70 | 1,09% | 110,00 |
| 09.12.2024 | 518,90 | 524,90 | 505,20 | 505,20 | -3,81% | 26,00 |
| 06.12.2024 | 515,10 | 525,20 | 515,10 | 525,20 | 1,86% | 26,00 |
| 05.12.2024 | 520,50 | 521,10 | 515,60 | 515,60 | -0,96% | 5,00 |