440,910$
0,66%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 447,00 | 448,31 | 430,34 | 438,04 | -2,05% | 2.502.301,00 |
| 30.09.2025 | 439,00 | 448,19 | 438,00 | 447,23 | 1,82% | 2.132.574,00 |
| 29.09.2025 | 442,06 | 443,26 | 437,77 | 439,22 | -0,43% | 2.970.465,00 |
| 26.09.2025 | 441,43 | 443,45 | 438,50 | 441,12 | 0,68% | 1.940.782,00 |
| 25.09.2025 | 440,39 | 442,17 | 433,43 | 438,12 | -1,32% | 3.125.882,00 |
| 24.09.2025 | 450,94 | 451,34 | 443,55 | 443,99 | -0,84% | 2.346.945,00 |
| 23.09.2025 | 444,75 | 450,98 | 443,17 | 447,75 | 0,72% | 2.182.291,00 |
| 22.09.2025 | 438,12 | 447,13 | 433,81 | 444,55 | 1,33% | 2.630.470,00 |
| 19.09.2025 | 439,46 | 440,50 | 434,74 | 438,72 | 0,66% | 3.780.685,00 |
| 18.09.2025 | 435,00 | 436,33 | 429,80 | 435,83 | 0,50% | 1.925.336,00 |
| 17.09.2025 | 434,60 | 438,79 | 430,59 | 433,66 | -0,19% | 1.634.167,00 |
| 16.09.2025 | 433,65 | 437,17 | 429,72 | 434,50 | 0,12% | 2.931.197,00 |
| 15.09.2025 | 449,29 | 450,58 | 433,02 | 433,99 | -3,49% | 3.474.807,00 |
| 12.09.2025 | 453,19 | 454,15 | 448,15 | 449,68 | -1,35% | 2.219.085,00 |
| 11.09.2025 | 451,16 | 463,05 | 449,75 | 455,85 | 1,30% | 2.182.263,00 |
| 10.09.2025 | 467,99 | 468,04 | 446,53 | 449,98 | -3,76% | 2.560.306,00 |
| 09.09.2025 | 470,00 | 472,69 | 464,36 | 467,54 | -0,52% | 1.489.441,00 |
| 08.09.2025 | 466,70 | 470,28 | 462,62 | 470,00 | 0,67% | 1.936.848,00 |
| 05.09.2025 | 454,83 | 467,99 | 454,78 | 466,86 | 2,71% | 2.623.774,00 |
| 04.09.2025 | 440,69 | 455,28 | 437,41 | 454,52 | 3,02% | 3.923.608,00 |
| 03.09.2025 | 470,11 | 471,00 | 434,80 | 441,18 | -5,95% | 4.910.115,00 |
| 02.09.2025 | 470,56 | 472,57 | 464,75 | 469,07 | -0,89% | 2.211.071,00 |
| 29.08.2025 | 474,23 | 475,40 | 468,77 | 473,30 | -0,12% | 1.654.229,00 |
| 28.08.2025 | 470,86 | 474,24 | 468,00 | 473,84 | 0,57% | 1.519.330,00 |
| 27.08.2025 | 471,35 | 475,60 | 470,13 | 471,15 | -0,66% | 1.572.224,00 |
| 26.08.2025 | 468,64 | 474,58 | 464,80 | 474,26 | 1,24% | 2.926.767,00 |
| 25.08.2025 | 475,25 | 477,86 | 467,80 | 468,44 | -1,62% | 1.638.281,00 |
| 22.08.2025 | 473,00 | 478,97 | 469,85 | 476,16 | 1,34% | 2.024.173,00 |
| 21.08.2025 | 478,22 | 479,32 | 461,25 | 469,88 | -2,20% | 2.449.487,00 |
| 20.08.2025 | 479,39 | 483,64 | 478,08 | 480,45 | 0,26% | 1.389.965,00 |
| 19.08.2025 | 480,98 | 485,53 | 476,80 | 479,20 | -0,43% | 1.701.742,00 |
| 18.08.2025 | 480,84 | 487,20 | 479,66 | 481,28 | 0,21% | 1.639.976,00 |
| 15.08.2025 | 480,02 | 482,04 | 476,50 | 480,26 | 0,67% | 1.436.548,00 |
| 14.08.2025 | 482,50 | 483,60 | 473,79 | 477,08 | -1,09% | 1.888.369,00 |
| 13.08.2025 | 481,63 | 482,69 | 474,91 | 482,35 | 0,87% | 1.699.679,00 |
| 12.08.2025 | 473,57 | 479,46 | 473,00 | 478,19 | 1,34% | 1.523.768,00 |
| 11.08.2025 | 468,16 | 475,83 | 468,05 | 471,85 | 0,38% | 1.401.122,00 |
| 08.08.2025 | 470,74 | 474,08 | 469,11 | 470,08 | 0,06% | 1.446.184,00 |
| 07.08.2025 | 478,42 | 479,13 | 463,90 | 469,81 | -0,90% | 1.760.575,00 |
| 06.08.2025 | 477,04 | 480,99 | 473,26 | 474,06 | -0,62% | 2.169.919,00 |
| 05.08.2025 | 483,22 | 486,51 | 476,75 | 477,00 | -1,32% | 2.596.072,00 |
| 04.08.2025 | 486,75 | 490,00 | 478,82 | 483,36 | 0,05% | 2.485.823,00 |
| 01.08.2025 | 475,46 | 486,06 | 473,24 | 483,12 | 0,42% | 2.983.128,00 |
| 31.07.2025 | 497,24 | 498,97 | 479,60 | 481,09 | -3,88% | 2.586.211,00 |
| 30.07.2025 | 497,71 | 503,22 | 496,95 | 500,51 | 0,73% | 1.745.779,00 |
| 29.07.2025 | 497,25 | 502,42 | 496,17 | 496,87 | 0,59% | 1.828.807,00 |
| 28.07.2025 | 498,00 | 502,81 | 493,22 | 493,95 | -0,39% | 2.469.498,00 |
| 25.07.2025 | 492,48 | 497,50 | 490,76 | 495,86 | 1,48% | 1.871.408,00 |
| 24.07.2025 | 503,52 | 505,74 | 486,54 | 488,61 | -2,66% | 2.607.994,00 |
| 23.07.2025 | 522,50 | 530,35 | 491,86 | 501,95 | -1,77% | 4.659.926,00 |
| 22.07.2025 | 516,05 | 519,83 | 508,27 | 511,00 | -0,99% | 2.416.696,00 |
| 21.07.2025 | 518,19 | 523,09 | 514,96 | 516,12 | -0,48% | 1.639.663,00 |
| 18.07.2025 | 520,21 | 520,96 | 513,27 | 518,62 | 0,48% | 1.904.128,00 |
| 17.07.2025 | 510,83 | 517,67 | 509,25 | 516,16 | 0,69% | 2.003.463,00 |
| 16.07.2025 | 512,51 | 515,14 | 506,21 | 512,64 | 0,08% | 1.863.957,00 |
| 15.07.2025 | 519,21 | 521,28 | 510,84 | 512,23 | -0,82% | 1.674.283,00 |
| 14.07.2025 | 509,88 | 522,10 | 509,88 | 516,44 | 0,86% | 2.083.003,00 |
| 11.07.2025 | 522,87 | 522,87 | 508,13 | 512,06 | -2,66% | 2.951.555,00 |
| 10.07.2025 | 527,10 | 528,55 | 520,25 | 526,05 | -0,39% | 1.424.680,00 |
| 09.07.2025 | 529,82 | 530,71 | 523,16 | 528,13 | 0,16% | 1.381.024,00 |
| 08.07.2025 | 534,00 | 539,59 | 525,66 | 527,30 | -1,39% | 1.609.097,00 |
| 07.07.2025 | 543,23 | 544,88 | 532,88 | 534,71 | -1,79% | 1.191.788,00 |
| 03.07.2025 | 543,93 | 547,00 | 542,39 | 544,47 | 0,72% | 704.815,00 |
| 02.07.2025 | 535,34 | 550,70 | 535,34 | 540,60 | 0,49% | 1.487.572,00 |
| 01.07.2025 | 542,58 | 545,81 | 531,67 | 537,99 | -1,00% | 1.649.400,00 |
| 30.06.2025 | 534,42 | 544,50 | 534,42 | 543,41 | 1,82% | 1.584.282,00 |
| 27.06.2025 | 536,87 | 544,24 | 533,09 | 533,71 | -0,09% | 2.016.530,00 |
| 26.06.2025 | 527,01 | 539,63 | 525,84 | 534,19 | 2,41% | 1.966.309,00 |
| 25.06.2025 | 524,30 | 528,14 | 521,26 | 521,63 | -0,28% | 1.178.142,00 |
| 24.06.2025 | 518,80 | 523,97 | 510,78 | 523,08 | 1,55% | 1.593.846,00 |
| 23.06.2025 | 508,00 | 515,36 | 503,18 | 515,09 | 1,12% | 1.218.823,00 |
| 20.06.2025 | 514,70 | 515,01 | 508,76 | 509,36 | -0,03% | 2.829.911,00 |
| 18.06.2025 | 512,11 | 513,96 | 506,54 | 509,49 | -0,51% | 1.174.182,00 |
| 17.06.2025 | 515,81 | 517,72 | 508,99 | 512,11 | -1,34% | 1.506.320,00 |
| 16.06.2025 | 514,00 | 523,53 | 514,00 | 519,04 | 1,34% | 1.514.611,00 |
| 13.06.2025 | 503,29 | 518,17 | 500,29 | 512,18 | -0,16% | 2.183.018,00 |
| 12.06.2025 | 520,26 | 522,00 | 511,76 | 513,00 | -1,80% | 2.392.799,00 |
| 11.06.2025 | 529,14 | 529,34 | 521,50 | 522,41 | -1,36% | 1.676.780,00 |
| 10.06.2025 | 525,81 | 531,93 | 520,30 | 529,60 | 0,66% | 2.027.596,00 |
| 09.06.2025 | 531,50 | 531,59 | 498,17 | 526,15 | -5,55% | 4.806.226,00 |
| 06.06.2025 | 562,18 | 564,15 | 555,76 | 557,08 | -0,18% | 1.104.248,00 |
| 05.06.2025 | 560,70 | 563,94 | 557,21 | 558,06 | 0,02% | 1.243.772,00 |
| 04.06.2025 | 552,58 | 559,69 | 550,93 | 557,95 | 1,11% | 1.147.608,00 |
| 03.06.2025 | 550,68 | 555,13 | 548,02 | 551,85 | -0,26% | 1.714.425,00 |
| 02.06.2025 | 549,06 | 554,70 | 542,52 | 553,29 | 0,17% | 1.059.656,00 |
| 30.05.2025 | 554,52 | 555,00 | 545,73 | 552,34 | -0,61% | 2.091.285,00 |
| 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% | 1.012.083,00 |
| 27.05.2025 | 548,66 | 553,16 | 547,09 | 550,19 | 1,97% | 1.244.613,00 |
| 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% | 1.129.129,00 |
| 21.05.2025 | 556,56 | 558,76 | 545,53 | 547,07 | -1,81% | 1.507.978,00 |
| 20.05.2025 | 557,29 | 558,00 | 553,00 | 557,16 | -0,80% | 1.234.950,00 |
| 19.05.2025 | 554,34 | 562,60 | 553,94 | 561,63 | -0,35% | 1.420.405,00 |
| 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% | 1.794.742,00 |
| 14.05.2025 | 563,00 | 566,80 | 560,29 | 565,94 | 0,35% | 1.409.900,00 |
| 13.05.2025 | 561,67 | 568,69 | 559,88 | 563,95 | 0,45% | 1.529.396,00 |
| 12.05.2025 | 551,97 | 561,61 | 547,68 | 561,43 | 4,64% | 2.037.100,00 |
| 09.05.2025 | 540,00 | 542,74 | 532,90 | 536,51 | -0,31% | 925.686,00 |