486,250€
-0,79%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 490,45 | 494,75 | 481,65 | 486,15 | -0,81% | 567,00 |
| 29.05.2025 | 496,20 | 502,70 | 486,85 | 490,10 | -0,27% | 378,00 |
| 28.05.2025 | 487,95 | 492,00 | 481,00 | 491,45 | 1,23% | 909,00 |
| 27.05.2025 | 479,95 | 487,95 | 478,15 | 485,50 | 1,45% | 847,00 |
| 26.05.2025 | 479,50 | 482,05 | 475,05 | 478,55 | 0,83% | 1.497,00 |
| 23.05.2025 | 481,60 | 483,85 | 465,25 | 474,60 | -1,89% | 1.059,00 |
| 22.05.2025 | 485,05 | 487,00 | 479,05 | 483,75 | -0,03% | 1.244,00 |
| 21.05.2025 | 488,05 | 492,70 | 482,20 | 483,90 | -1,70% | 1.381,00 |
| 20.05.2025 | 496,20 | 500,20 | 490,55 | 492,25 | -1,63% | 1.068,00 |
| 19.05.2025 | 503,90 | 503,90 | 490,50 | 500,40 | -0,79% | 637,00 |
| 16.05.2025 | 497,35 | 505,20 | 497,15 | 504,40 | 0,38% | 598,00 |
| 15.05.2025 | 505,40 | 506,50 | 492,00 | 502,50 | -0,42% | 1.196,00 |
| 14.05.2025 | 507,50 | 509,90 | 498,60 | 504,60 | -0,04% | 781,00 |
| 13.05.2025 | 505,00 | 509,90 | 499,95 | 504,80 | -0,24% | 972,00 |
| 12.05.2025 | 486,95 | 509,90 | 477,65 | 506,00 | 6,02% | 1.943,00 |
| 09.05.2025 | 481,60 | 491,20 | 472,35 | 477,25 | -0,81% | 421,00 |
| 08.05.2025 | 479,30 | 482,65 | 476,80 | 481,15 | 3,02% | 550,00 |
| 07.05.2025 | 472,15 | 473,60 | 467,05 | 467,05 | -0,15% | 414,00 |
| 06.05.2025 | 470,00 | 471,00 | 462,25 | 467,75 | -0,55% | 375,00 |
| 05.05.2025 | 466,70 | 470,35 | 461,85 | 470,35 | 1,46% | 111,00 |
| 02.05.2025 | 461,45 | 468,95 | 460,35 | 463,60 | 3,18% | 381,00 |
| 30.04.2025 | 453,05 | 454,85 | 442,65 | 449,30 | 0,53% | 305,00 |
| 29.04.2025 | 453,55 | 455,10 | 446,65 | 446,95 | -0,29% | 223,00 |
| 28.04.2025 | 454,90 | 455,20 | 448,25 | 448,25 | 0,00% | 404,00 |
| 25.04.2025 | 447,85 | 453,45 | 445,10 | 448,25 | 1,05% | 816,00 |
| 24.04.2025 | 426,75 | 443,60 | 424,30 | 443,60 | 0,99% | 279,00 |
| 23.04.2025 | 417,40 | 454,00 | 413,20 | 439,25 | 5,58% | 1.716,00 |
| 22.04.2025 | 413,00 | 420,00 | 408,30 | 416,05 | -2,93% | 923,00 |
| 17.04.2025 | 426,40 | 428,60 | 424,75 | 428,60 | -0,92% | 224,00 |
| 16.04.2025 | 422,55 | 432,60 | 422,55 | 432,60 | -0,33% | 330,00 |
| 15.04.2025 | 435,65 | 437,00 | 432,75 | 434,05 | -0,29% | 381,00 |
| 14.04.2025 | 445,15 | 445,15 | 435,30 | 435,30 | 1,56% | 686,00 |
| 11.04.2025 | 438,00 | 438,95 | 426,50 | 428,60 | -1,56% | 648,00 |
| 10.04.2025 | 477,05 | 477,15 | 435,40 | 435,40 | 5,98% | 1.646,00 |
| 09.04.2025 | 412,00 | 420,00 | 401,45 | 410,85 | -6,36% | 307,00 |
| 08.04.2025 | 429,55 | 446,55 | 427,70 | 438,75 | 4,55% | 1.074,00 |
| 07.04.2025 | 372,10 | 421,70 | 341,55 | 419,65 | -0,73% | 3.553,00 |
| 04.04.2025 | 442,90 | 447,60 | 417,60 | 422,75 | -6,53% | 2.144,00 |
| 03.04.2025 | 452,80 | 452,90 | 437,80 | 452,30 | -2,16% | 1.549,00 |
| 02.04.2025 | 459,50 | 462,30 | 451,30 | 462,30 | 1,10% | 411,00 |
| 01.04.2025 | 458,20 | 459,35 | 451,10 | 457,25 | 0,89% | 573,00 |
| 31.03.2025 | 448,00 | 453,20 | 445,00 | 453,20 | -0,34% | 1.121,00 |
| 28.03.2025 | 469,70 | 469,95 | 454,75 | 454,75 | -3,84% | 548,00 |
| 27.03.2025 | 473,00 | 474,20 | 469,25 | 472,90 | -0,01% | 394,00 |
| 26.03.2025 | 486,30 | 486,30 | 472,95 | 472,95 | -0,96% | 934,00 |
| 25.03.2025 | 471,65 | 480,30 | 470,40 | 477,55 | 1,65% | 1.385,00 |
| 24.03.2025 | 458,40 | 471,25 | 458,40 | 469,80 | 4,34% | 2.766,00 |
| 21.03.2025 | 452,55 | 454,05 | 444,75 | 450,25 | -0,98% | 2.241,00 |
| 20.03.2025 | 458,30 | 460,10 | 450,40 | 454,70 | 1,37% | 435,00 |
| 19.03.2025 | 444,25 | 448,55 | 442,75 | 448,55 | 1,30% | 136,00 |
| 18.03.2025 | 448,15 | 449,00 | 437,95 | 442,80 | -0,17% | 8.663,00 |
| 17.03.2025 | 445,10 | 447,75 | 437,30 | 443,55 | -0,65% | 640,00 |
| 14.03.2025 | 445,00 | 451,10 | 441,85 | 446,45 | 0,84% | 360,00 |
| 13.03.2025 | 460,00 | 460,00 | 440,75 | 442,75 | -3,88% | 649,00 |
| 12.03.2025 | 456,40 | 471,60 | 449,55 | 460,60 | 2,72% | 1.116,00 |
| 11.03.2025 | 441,10 | 450,90 | 437,50 | 448,40 | -0,72% | 1.596,00 |
| 10.03.2025 | 474,15 | 477,10 | 448,45 | 451,65 | -3,46% | 3.253,00 |
| 07.03.2025 | 491,95 | 507,50 | 467,85 | 467,85 | -9,05% | 1.300,00 |
| 06.03.2025 | 520,40 | 524,90 | 512,60 | 514,40 | -0,58% | 466,00 |
| 05.03.2025 | 527,20 | 527,30 | 517,40 | 517,40 | -1,05% | 527,00 |
| 04.03.2025 | 540,80 | 540,80 | 519,60 | 522,90 | -5,31% | 598,00 |
| 03.03.2025 | 552,90 | 553,40 | 549,40 | 552,20 | 2,51% | 513,00 |
| 28.02.2025 | 538,20 | 546,00 | 537,90 | 538,70 | -3,15% | 297,00 |
| 27.02.2025 | 555,00 | 559,80 | 554,50 | 556,20 | 0,02% | 208,00 |
| 26.02.2025 | 550,20 | 556,10 | 546,30 | 556,10 | 4,43% | 287,00 |
| 25.02.2025 | 565,00 | 565,00 | 532,00 | 532,50 | -6,53% | 1.461,00 |
| 24.02.2025 | 566,50 | 572,50 | 564,50 | 569,70 | -1,62% | 435,00 |
| 21.02.2025 | 578,20 | 580,80 | 575,00 | 579,10 | 0,35% | 308,00 |
| 20.02.2025 | 580,90 | 583,50 | 575,00 | 577,10 | -0,41% | 310,00 |
| 19.02.2025 | 574,70 | 579,50 | 572,30 | 579,50 | 1,81% | 382,00 |
| 18.02.2025 | 572,20 | 573,80 | 565,00 | 569,20 | -0,35% | 511,00 |
| 17.02.2025 | 574,80 | 575,00 | 570,00 | 571,20 | 0,55% | 334,00 |
| 14.02.2025 | 565,20 | 569,50 | 564,00 | 568,10 | 0,51% | 281,00 |
| 13.02.2025 | 568,20 | 569,40 | 565,20 | 565,20 | -0,25% | 378,00 |
| 12.02.2025 | 572,90 | 573,00 | 562,80 | 566,60 | -0,81% | 252,00 |
| 11.02.2025 | 577,50 | 578,10 | 571,20 | 571,20 | -0,24% | 127,00 |
| 10.02.2025 | 571,10 | 575,80 | 566,30 | 572,60 | 0,76% | 488,00 |
| 07.02.2025 | 568,50 | 570,70 | 567,40 | 568,30 | 0,12% | 281,00 |
| 06.02.2025 | 572,00 | 574,50 | 567,60 | 567,60 | 0,46% | 568,00 |
| 05.02.2025 | 559,90 | 565,20 | 553,10 | 565,00 | 1,27% | 331,00 |
| 04.02.2025 | 562,30 | 562,30 | 555,40 | 557,90 | -1,19% | 209,00 |
| 03.02.2025 | 554,40 | 564,80 | 544,20 | 564,60 | 0,48% | 573,00 |
| 31.01.2025 | 563,50 | 565,00 | 559,50 | 561,90 | 0,54% | 317,00 |
| 30.01.2025 | 558,20 | 559,70 | 554,90 | 558,90 | 1,49% | 204,00 |
| 29.01.2025 | 551,90 | 557,00 | 547,70 | 550,70 | 1,03% | 242,00 |
| 28.01.2025 | 551,30 | 553,30 | 544,00 | 545,10 | -0,15% | 483,00 |
| 27.01.2025 | 553,30 | 553,60 | 539,30 | 545,90 | -1,27% | 585,00 |
| 24.01.2025 | 568,50 | 569,60 | 549,10 | 552,90 | -5,23% | 1.314,00 |
| 23.01.2025 | 590,00 | 594,40 | 581,50 | 583,40 | -1,00% | 646,00 |
| 22.01.2025 | 578,20 | 589,30 | 578,10 | 589,30 | 2,74% | 350,00 |
| 21.01.2025 | 574,10 | 578,90 | 573,20 | 573,60 | -0,49% | 268,00 |
| 20.01.2025 | 580,00 | 580,00 | 575,30 | 576,40 | 0,61% | 251,00 |
| 17.01.2025 | 567,60 | 581,00 | 567,00 | 572,90 | 1,78% | 514,00 |
| 16.01.2025 | 566,10 | 571,70 | 559,00 | 562,90 | 1,30% | 512,00 |
| 15.01.2025 | 526,90 | 558,40 | 522,00 | 555,70 | 5,43% | 921,00 |
| 14.01.2025 | 528,50 | 528,50 | 523,00 | 527,10 | 1,05% | 99,00 |
| 13.01.2025 | 534,10 | 534,10 | 521,60 | 521,60 | -2,32% | 316,00 |
| 10.01.2025 | 529,10 | 534,00 | 526,20 | 534,00 | 0,87% | 249,00 |
| 09.01.2025 | 530,90 | 531,00 | 529,40 | 529,40 | -0,02% | 169,00 |
| 08.01.2025 | 517,20 | 529,50 | 517,00 | 529,50 | 1,73% | 235,00 |