556,390$
0,72%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 556,47 | 559,80 | 551,40 | 555,75 | 0,60% | 1.139.292,00 |
| 28.05.2025 | 550,51 | 556,16 | 549,43 | 552,41 | 0,40% | 997.308,00 |
| 27.05.2025 | 548,66 | 553,16 | 547,09 | 550,19 | 1,97% | 1.235.753,00 |
| 23.05.2025 | 535,50 | 542,07 | 529,15 | 539,54 | -0,58% | 1.138.633,00 |
| 22.05.2025 | 544,81 | 546,04 | 540,78 | 542,67 | -0,80% | 1.125.824,00 |
| 21.05.2025 | 556,56 | 558,76 | 545,53 | 547,07 | -1,81% | 1.506.712,00 |
| 20.05.2025 | 557,29 | 558,00 | 553,00 | 557,16 | -0,80% | 1.229.192,00 |
| 19.05.2025 | 554,34 | 562,60 | 553,94 | 561,63 | -0,35% | 1.413.422,00 |
| 16.05.2025 | 563,58 | 563,94 | 555,62 | 563,60 | 0,59% | 1.422.892,00 |
| 15.05.2025 | 559,32 | 564,06 | 549,55 | 560,28 | -1,00% | 1.783.404,00 |
| 14.05.2025 | 563,00 | 566,80 | 560,29 | 565,94 | 0,35% | 1.377.748,00 |
| 13.05.2025 | 561,67 | 568,69 | 559,88 | 563,95 | 0,45% | 1.526.566,00 |
| 12.05.2025 | 551,97 | 561,61 | 547,68 | 561,43 | 4,64% | 2.023.096,00 |
| 09.05.2025 | 540,00 | 542,74 | 532,90 | 536,51 | -0,31% | 925.686,00 |
| 08.05.2025 | 540,00 | 546,56 | 538,01 | 538,16 | 0,37% | 1.472.798,00 |
| 07.05.2025 | 532,74 | 539,05 | 528,87 | 536,15 | 1,07% | 1.311.721,00 |
| 06.05.2025 | 526,16 | 533,56 | 523,59 | 530,46 | -0,26% | 1.128.128,00 |
| 05.05.2025 | 528,32 | 536,06 | 522,95 | 531,82 | 0,45% | 1.375.990,00 |
| 02.05.2025 | 526,74 | 535,60 | 525,02 | 529,42 | 2,37% | 1.440.695,00 |
| 01.05.2025 | 518,12 | 524,44 | 512,67 | 517,18 | 0,27% | 1.673.361,00 |
| 30.04.2025 | 509,99 | 517,60 | 501,67 | 515,80 | 0,18% | 1.652.193,00 |
| 29.04.2025 | 512,90 | 516,78 | 507,51 | 514,89 | 0,17% | 1.321.642,00 |
| 28.04.2025 | 515,91 | 518,40 | 508,17 | 514,01 | -0,11% | 1.388.123,00 |
| 25.04.2025 | 513,18 | 515,36 | 505,75 | 514,59 | 1,27% | 2.016.172,00 |
| 24.04.2025 | 490,82 | 511,76 | 489,43 | 508,13 | 4,14% | 2.287.128,00 |
| 23.04.2025 | 500,00 | 517,31 | 485,09 | 487,93 | 1,92% | 3.769.985,00 |
| 22.04.2025 | 475,53 | 482,59 | 464,71 | 478,74 | 2,22% | 3.114.427,00 |
| 21.04.2025 | 475,94 | 478,90 | 463,05 | 468,32 | -2,99% | 2.648.532,00 |
| 17.04.2025 | 484,85 | 489,25 | 481,39 | 482,74 | 0,29% | 1.625.851,00 |
| 16.04.2025 | 483,90 | 492,04 | 477,62 | 481,34 | -1,42% | 1.990.811,00 |
| 15.04.2025 | 487,46 | 494,64 | 483,69 | 488,27 | -0,38% | 1.733.370,00 |
| 14.04.2025 | 502,27 | 506,14 | 487,20 | 490,13 | -0,70% | 1.518.495,00 |
| 11.04.2025 | 489,27 | 496,61 | 480,29 | 493,60 | 0,83% | 2.843.731,00 |
| 10.04.2025 | 509,00 | 510,60 | 472,02 | 489,52 | -6,39% | 4.056.227,00 |
| 09.04.2025 | 450,00 | 529,19 | 442,90 | 522,95 | 14,27% | 6.038.249,00 |
| 08.04.2025 | 479,58 | 488,47 | 450,91 | 457,63 | -1,29% | 3.157.676,00 |
| 07.04.2025 | 430,97 | 479,89 | 425,00 | 463,62 | 2,67% | 4.125.755,00 |
| 04.04.2025 | 476,84 | 480,56 | 451,02 | 451,58 | -8,70% | 4.108.601,00 |
| 03.04.2025 | 487,58 | 504,09 | 484,88 | 494,61 | -2,45% | 2.728.982,00 |
| 02.04.2025 | 488,60 | 508,62 | 486,43 | 507,05 | 2,15% | 1.432.212,00 |
| 01.04.2025 | 492,26 | 497,30 | 486,24 | 496,36 | 0,22% | 1.609.933,00 |
| 31.03.2025 | 484,46 | 497,77 | 479,48 | 495,27 | 0,70% | 2.290.143,00 |
| 28.03.2025 | 505,06 | 505,19 | 488,57 | 491,84 | -3,16% | 1.967.313,00 |
| 27.03.2025 | 505,98 | 513,05 | 502,29 | 507,90 | -0,22% | 1.472.911,00 |
| 26.03.2025 | 520,89 | 520,89 | 506,69 | 509,03 | -2,07% | 1.980.609,00 |
| 25.03.2025 | 514,00 | 520,39 | 511,95 | 519,81 | 2,21% | 2.527.061,00 |
| 24.03.2025 | 504,74 | 510,78 | 501,84 | 508,58 | 3,27% | 1.905.501,00 |
| 21.03.2025 | 483,11 | 492,75 | 477,27 | 492,49 | 0,14% | 3.377.219,00 |
| 20.03.2025 | 490,40 | 500,29 | 490,28 | 491,81 | -0,05% | 2.108.828,00 |
| 19.03.2025 | 486,00 | 496,27 | 482,80 | 492,06 | 1,68% | 2.098.371,00 |
| 18.03.2025 | 487,34 | 488,55 | 478,41 | 483,95 | -0,99% | 1.728.829,00 |
| 17.03.2025 | 480,00 | 495,82 | 474,90 | 488,80 | 0,90% | 3.211.524,00 |
| 14.03.2025 | 482,69 | 492,28 | 476,57 | 484,44 | 1,61% | 4.239.164,00 |
| 13.03.2025 | 498,71 | 500,76 | 474,37 | 476,78 | -4,13% | 3.645.365,00 |
| 12.03.2025 | 511,06 | 519,51 | 496,30 | 497,30 | 0,73% | 2.558.661,00 |
| 11.03.2025 | 481,23 | 496,19 | 478,45 | 493,72 | 2,30% | 3.223.423,00 |
| 10.03.2025 | 503,91 | 503,91 | 476,37 | 482,61 | -6,88% | 5.517.403,00 |
| 07.03.2025 | 533,18 | 534,24 | 502,84 | 518,26 | -3,77% | 3.688.221,00 |
| 06.03.2025 | 558,95 | 561,69 | 537,51 | 538,57 | -5,18% | 2.367.225,00 |
| 05.03.2025 | 554,17 | 569,00 | 554,17 | 568,02 | 1,80% | 2.039.316,00 |
| 04.03.2025 | 563,69 | 565,80 | 545,54 | 557,96 | -1,59% | 2.209.644,00 |
| 03.03.2025 | 573,78 | 584,90 | 563,96 | 566,98 | -1,08% | 1.708.338,00 |
| 28.02.2025 | 566,95 | 574,00 | 556,75 | 573,15 | 1,66% | 2.401.366,00 |
| 27.02.2025 | 581,83 | 583,25 | 562,40 | 563,77 | -2,95% | 1.482.863,00 |
| 26.02.2025 | 570,85 | 586,74 | 569,64 | 580,93 | 1,25% | 1.098.255,00 |
| 25.02.2025 | 583,70 | 584,88 | 556,20 | 573,74 | -2,92% | 2.549.482,00 |
| 24.02.2025 | 594,47 | 600,58 | 590,66 | 591,01 | -0,13% | 1.441.484,00 |
| 21.02.2025 | 605,09 | 607,35 | 590,36 | 591,79 | -2,44% | 1.675.064,00 |
| 20.02.2025 | 607,15 | 608,16 | 597,77 | 606,57 | -0,31% | 1.328.222,00 |
| 19.02.2025 | 601,33 | 609,08 | 596,47 | 608,48 | 1,26% | 1.286.302,00 |
| 18.02.2025 | 595,46 | 601,59 | 586,61 | 600,89 | 0,90% | 1.695.961,00 |
| 14.02.2025 | 593,16 | 599,26 | 588,52 | 595,55 | 0,70% | 1.189.193,00 |
| 13.02.2025 | 590,86 | 593,17 | 583,23 | 591,39 | 0,30% | 1.270.510,00 |
| 12.02.2025 | 586,49 | 591,82 | 581,05 | 589,61 | -0,34% | 1.115.443,00 |
| 11.02.2025 | 591,23 | 592,83 | 587,00 | 591,65 | -0,68% | 837.339,00 |
| 10.02.2025 | 590,00 | 595,96 | 586,77 | 595,70 | 2,18% | 1.248.961,00 |
| 07.02.2025 | 590,50 | 594,08 | 582,16 | 582,98 | -0,94% | 1.061.378,00 |
| 06.02.2025 | 592,78 | 592,86 | 585,40 | 588,50 | -0,41% | 1.008.187,00 |
| 05.02.2025 | 580,46 | 592,64 | 580,16 | 590,90 | 1,94% | 1.521.646,00 |
| 04.02.2025 | 573,21 | 582,85 | 573,08 | 579,65 | 0,19% | 1.416.519,00 |
| 03.02.2025 | 564,87 | 583,58 | 563,27 | 578,55 | 1,17% | 1.830.778,00 |
| 31.01.2025 | 576,74 | 586,89 | 570,86 | 571,88 | -1,43% | 1.828.397,00 |
| 30.01.2025 | 581,24 | 584,42 | 577,35 | 580,18 | 1,30% | 1.986.680,00 |
| 29.01.2025 | 571,11 | 578,41 | 569,49 | 572,71 | -0,25% | 1.597.890,00 |
| 28.01.2025 | 566,60 | 584,48 | 563,85 | 574,14 | 0,12% | 2.332.427,00 |
| 27.01.2025 | 574,68 | 579,34 | 563,35 | 573,48 | -1,81% | 2.441.593,00 |
| 24.01.2025 | 581,90 | 591,91 | 573,32 | 584,05 | -4,04% | 4.357.650,00 |
| 23.01.2025 | 612,00 | 616,00 | 602,00 | 608,66 | -0,29% | 2.322.245,00 |
| 22.01.2025 | 608,03 | 614,72 | 602,45 | 610,45 | 1,05% | 2.100.566,00 |
| 21.01.2025 | 598,11 | 606,27 | 593,82 | 604,12 | 1,94% | 1.993.501,00 |
| 17.01.2025 | 597,68 | 597,68 | 583,24 | 592,64 | 1,47% | 2.635.153,00 |
| 16.01.2025 | 582,60 | 585,50 | 573,00 | 584,08 | 0,68% | 2.119.549,00 |
| 15.01.2025 | 555,05 | 584,60 | 549,17 | 580,11 | 7,65% | 3.553.382,00 |
| 14.01.2025 | 539,28 | 544,55 | 535,59 | 538,88 | -0,16% | 1.355.120,00 |
| 13.01.2025 | 543,40 | 543,75 | 530,25 | 539,75 | -1,41% | 1.461.405,00 |
| 10.01.2025 | 540,56 | 550,18 | 537,17 | 547,47 | 0,63% | 1.732.379,00 |
| 08.01.2025 | 533,33 | 547,47 | 532,00 | 544,02 | 2,28% | 1.359.579,00 |
| 07.01.2025 | 547,67 | 550,00 | 530,45 | 531,88 | -1,93% | 1.589.730,00 |
| 06.01.2025 | 535,29 | 543,74 | 532,15 | 542,37 | 1,32% | 1.229.214,00 |
| 03.01.2025 | 527,60 | 536,65 | 525,34 | 535,29 | 2,15% | 1.250.986,00 |