476,525€
3,72%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 463,00 | 476,60 | 462,05 | 476,17 | 3,64% | - |
| 12.12.2025 | 468,33 | 469,13 | 458,17 | 459,45 | -1,29% | 135,00 |
| 11.12.2025 | 472,25 | 474,17 | 463,77 | 465,48 | -2,06% | 15,00 |
| 10.12.2025 | 478,73 | 481,27 | 469,58 | 475,27 | -0,89% | 7,00 |
| 09.12.2025 | 486,25 | 488,73 | 479,55 | 479,55 | -2,86% | 33,00 |
| 08.12.2025 | 493,65 | 496,17 | 484,10 | 493,65 | 0,44% | 10,00 |
| 05.12.2025 | 488,45 | 494,65 | 487,20 | 491,50 | 0,70% | 40,00 |
| 04.12.2025 | 487,55 | 491,58 | 484,75 | 488,10 | 0,26% | - |
| 03.12.2025 | 489,48 | 489,98 | 482,77 | 486,85 | -0,55% | 4,00 |
| 02.12.2025 | 486,95 | 490,98 | 483,55 | 489,55 | -0,03% | 254,00 |
| 01.12.2025 | 491,58 | 493,08 | 488,15 | 489,70 | -1,13% | 14,00 |
| 28.11.2025 | 498,88 | 500,58 | 489,98 | 495,30 | -0,39% | 18,00 |
| 27.11.2025 | 496,38 | 499,77 | 495,98 | 497,25 | 0,38% | - |
| 26.11.2025 | 503,05 | 505,85 | 494,83 | 495,35 | 0,81% | 28,00 |
| 25.11.2025 | 492,50 | 501,60 | 485,50 | 491,35 | -0,48% | 11,00 |
| 24.11.2025 | 488,00 | 495,20 | 485,95 | 493,70 | 1,45% | 4,00 |
| 21.11.2025 | 478,67 | 489,90 | 471,58 | 486,65 | 1,15% | 31,00 |
| 20.11.2025 | 493,08 | 497,77 | 478,00 | 481,10 | -1,89% | 10,00 |
| 19.11.2025 | 471,77 | 491,60 | 471,02 | 490,38 | 5,10% | - |
| 18.11.2025 | 469,23 | 474,17 | 465,15 | 466,60 | -1,73% | 80,00 |
| 17.11.2025 | 474,08 | 477,92 | 469,83 | 474,80 | -0,25% | 50,00 |
| 14.11.2025 | 486,65 | 487,65 | 472,45 | 476,00 | -1,89% | 6,00 |
| 13.11.2025 | 493,65 | 494,65 | 483,52 | 485,15 | -1,75% | 27,00 |
| 12.11.2025 | 494,75 | 501,20 | 492,20 | 493,80 | -0,03% | 7,00 |
| 11.11.2025 | 500,20 | 500,20 | 492,42 | 493,95 | -0,82% | 18,00 |
| 10.11.2025 | 487,08 | 499,75 | 484,90 | 498,05 | 3,61% | 66,00 |
| 07.11.2025 | 475,92 | 486,52 | 468,10 | 480,70 | 1,48% | 10,00 |
| 06.11.2025 | 474,52 | 475,80 | 466,95 | 473,70 | -0,98% | - |
| 05.11.2025 | 468,17 | 480,17 | 464,00 | 478,40 | 1,68% | 36,00 |
| 04.11.2025 | 469,25 | 474,75 | 465,85 | 470,50 | -0,05% | 30,00 |
| 03.11.2025 | 463,65 | 472,92 | 458,25 | 470,75 | 1,61% | 46,00 |
| 31.10.2025 | 454,80 | 466,83 | 452,95 | 463,30 | 0,35% | - |
| 30.10.2025 | 462,08 | 465,02 | 457,50 | 461,70 | 0,12% | - |
| 29.10.2025 | 467,70 | 468,13 | 461,15 | 461,15 | -1,00% | 47,00 |
| 28.10.2025 | 471,67 | 474,55 | 462,17 | 465,80 | -1,25% | 10,00 |
| 27.10.2025 | 472,27 | 473,77 | 463,23 | 471,70 | -0,18% | 2,00 |
| 24.10.2025 | 475,00 | 477,00 | 465,83 | 472,55 | 0,06% | 42,00 |
| 23.10.2025 | 456,08 | 475,38 | 451,83 | 472,25 | 4,20% | 55,00 |
| 22.10.2025 | 467,50 | 476,20 | 449,60 | 453,20 | 13,24% | 302,00 |
| 21.10.2025 | 396,00 | 402,08 | 393,23 | 400,20 | 1,74% | 51,00 |
| 20.10.2025 | 384,23 | 396,20 | 384,17 | 393,35 | 2,61% | 34,00 |
| 17.10.2025 | 369,45 | 384,77 | 366,00 | 383,35 | 2,01% | 21,00 |
| 16.10.2025 | 373,92 | 376,92 | 371,08 | 375,80 | 0,72% | 35,00 |
| 15.10.2025 | 376,65 | 378,90 | 372,08 | 373,10 | -0,39% | 34,00 |
| 14.10.2025 | 373,73 | 378,33 | 369,67 | 374,55 | -0,33% | 23,00 |
| 13.10.2025 | 372,05 | 378,50 | 371,35 | 375,80 | 1,73% | 6,00 |
| 10.10.2025 | 384,05 | 386,50 | 369,40 | 369,40 | -4,77% | 24,00 |
| 09.10.2025 | 385,42 | 389,38 | 383,65 | 387,90 | 0,60% | 20,00 |
| 08.10.2025 | 379,98 | 387,77 | 377,75 | 385,60 | 1,94% | 12,00 |
| 07.10.2025 | 383,83 | 387,80 | 376,92 | 378,25 | -1,73% | 23,00 |
| 06.10.2025 | 395,58 | 398,00 | 383,42 | 384,90 | -0,13% | 41,00 |
| 03.10.2025 | 378,20 | 388,60 | 377,67 | 385,40 | 2,13% | 702,00 |
| 02.10.2025 | 374,00 | 378,23 | 368,90 | 377,35 | 0,88% | 82,00 |
| 01.10.2025 | 378,50 | 381,25 | 366,58 | 374,05 | -1,19% | 78,00 |
| 30.09.2025 | 374,92 | 381,67 | 372,40 | 378,55 | 1,23% | 14,00 |
| 29.09.2025 | 377,35 | 379,77 | 373,25 | 373,95 | -0,78% | 150,00 |
| 26.09.2025 | 375,55 | 379,48 | 373,15 | 376,88 | 0,17% | 14,00 |
| 25.09.2025 | 375,73 | 377,70 | 370,83 | 376,25 | -0,95% | 14,00 |
| 24.09.2025 | 380,20 | 384,65 | 377,98 | 379,85 | 0,21% | 44,00 |
| 23.09.2025 | 377,33 | 381,70 | 375,95 | 379,05 | 0,56% | - |
| 22.09.2025 | 373,65 | 379,38 | 368,52 | 376,95 | 1,44% | 27,00 |
| 19.09.2025 | 370,20 | 374,98 | 369,65 | 371,60 | 0,65% | 1,00 |
| 18.09.2025 | 369,02 | 370,55 | 365,23 | 369,20 | 1,15% | 45,00 |
| 17.09.2025 | 364,88 | 370,42 | 363,92 | 365,00 | -0,18% | 35,00 |
| 16.09.2025 | 368,95 | 370,58 | 363,60 | 365,65 | -0,79% | 92,00 |
| 15.09.2025 | 383,75 | 386,65 | 368,42 | 368,55 | -3,77% | 196,00 |
| 12.09.2025 | 388,80 | 389,10 | 382,05 | 383,00 | -1,63% | 50,00 |
| 11.09.2025 | 383,98 | 394,38 | 383,58 | 389,35 | 0,91% | 137,00 |
| 10.09.2025 | 398,30 | 401,00 | 381,55 | 385,85 | -2,88% | 6,00 |
| 09.09.2025 | 400,17 | 402,38 | 396,83 | 397,30 | -0,21% | - |
| 08.09.2025 | 399,00 | 400,35 | 393,67 | 398,15 | 0,31% | - |
| 05.09.2025 | 389,52 | 399,30 | 385,75 | 396,90 | 1,69% | 74,00 |
| 04.09.2025 | 378,80 | 390,77 | 376,15 | 390,30 | 3,31% | 27,00 |
| 03.09.2025 | 401,80 | 405,13 | 372,77 | 377,80 | -5,97% | 506,00 |
| 02.09.2025 | 404,05 | 406,02 | 399,33 | 401,80 | -0,19% | 92,00 |
| 01.09.2025 | 404,52 | 407,10 | 400,52 | 402,55 | -0,68% | 518,00 |
| 29.08.2025 | 405,42 | 407,75 | 401,08 | 405,30 | -0,18% | 20,00 |
| 28.08.2025 | 405,90 | 407,48 | 401,05 | 406,05 | 0,36% | 4,00 |
| 27.08.2025 | 408,30 | 409,85 | 404,27 | 404,60 | 0,37% | - |
| 26.08.2025 | 402,58 | 407,70 | 399,10 | 403,10 | -0,07% | - |
| 25.08.2025 | 406,88 | 409,42 | 403,27 | 403,40 | -0,65% | 113,00 |
| 22.08.2025 | 404,65 | 408,92 | 403,95 | 406,02 | 0,27% | - |
| 21.08.2025 | 412,38 | 414,25 | 398,00 | 404,92 | -1,77% | 77,00 |
| 20.08.2025 | 410,83 | 414,75 | 408,02 | 412,23 | 0,19% | 26,00 |
| 19.08.2025 | 412,38 | 416,15 | 409,42 | 411,42 | -0,25% | 18,00 |
| 18.08.2025 | 411,35 | 417,10 | 407,75 | 412,48 | 0,51% | 200,00 |
| 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 |