374,275€
-0,26%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 373,75 | 376,48 | 373,60 | 374,50 | -0,20% | - |
| 01.10.2025 | 381,85 | 382,55 | 367,00 | 375,25 | -1,60% | 1.457,00 |
| 30.09.2025 | 373,90 | 381,55 | 371,10 | 381,35 | 1,76% | 1.342,00 |
| 29.09.2025 | 380,15 | 380,85 | 373,15 | 374,75 | -0,49% | 832,00 |
| 26.09.2025 | 373,95 | 379,45 | 371,05 | 376,60 | 0,15% | 703,00 |
| 25.09.2025 | 376,50 | 378,45 | 371,80 | 376,05 | -0,65% | 1.266,00 |
| 24.09.2025 | 378,65 | 384,95 | 378,50 | 378,50 | -0,32% | 794,00 |
| 23.09.2025 | 378,65 | 381,75 | 374,95 | 379,70 | 0,86% | 1.448,00 |
| 22.09.2025 | 374,95 | 378,60 | 370,00 | 376,45 | 0,88% | 1.836,00 |
| 19.09.2025 | 368,55 | 374,95 | 368,55 | 373,15 | 0,96% | 1.535,00 |
| 18.09.2025 | 366,85 | 372,70 | 364,95 | 369,60 | 1,26% | 2.222,00 |
| 17.09.2025 | 362,50 | 369,60 | 362,50 | 365,00 | -0,21% | 1.632,00 |
| 16.09.2025 | 367,35 | 370,65 | 363,60 | 365,75 | -0,75% | 3.382,00 |
| 15.09.2025 | 380,05 | 387,30 | 368,50 | 368,50 | -3,82% | 2.972,00 |
| 12.09.2025 | 390,80 | 390,80 | 382,10 | 383,15 | -1,50% | 885,00 |
| 11.09.2025 | 385,45 | 393,85 | 382,05 | 389,00 | 0,91% | 1.210,00 |
| 10.09.2025 | 396,35 | 402,10 | 381,30 | 385,50 | -3,53% | 1.106,00 |
| 09.09.2025 | 399,05 | 401,50 | 396,60 | 399,60 | 0,23% | 1.387,00 |
| 08.09.2025 | 398,05 | 401,35 | 395,50 | 398,70 | 0,28% | 1.243,00 |
| 05.09.2025 | 391,20 | 399,20 | 386,75 | 397,60 | 2,05% | 627,00 |
| 04.09.2025 | 377,05 | 390,50 | 376,60 | 389,60 | 3,12% | 2.024,00 |
| 03.09.2025 | 400,10 | 404,60 | 373,40 | 377,80 | -6,05% | 2.265,00 |
| 02.09.2025 | 402,55 | 408,00 | 399,25 | 402,15 | -0,09% | 1.222,00 |
| 01.09.2025 | 406,10 | 406,20 | 400,00 | 402,50 | -0,27% | 834,00 |
| 29.08.2025 | 403,55 | 407,40 | 401,15 | 403,60 | -0,44% | 820,00 |
| 28.08.2025 | 404,45 | 408,25 | 400,80 | 405,40 | -0,02% | 801,00 |
| 27.08.2025 | 410,30 | 411,95 | 405,50 | 405,50 | 0,45% | 381,00 |
| 26.08.2025 | 402,05 | 404,00 | 399,85 | 403,70 | -0,07% | 1.008,00 |
| 25.08.2025 | 405,60 | 410,80 | 403,45 | 404,00 | -0,38% | 668,00 |
| 22.08.2025 | 402,60 | 410,80 | 402,55 | 405,55 | 0,14% | 708,00 |
| 21.08.2025 | 410,00 | 415,50 | 398,45 | 405,00 | -1,93% | 1.438,00 |
| 20.08.2025 | 413,20 | 414,30 | 408,70 | 412,95 | 0,43% | 969,00 |
| 19.08.2025 | 414,70 | 416,50 | 409,65 | 411,20 | -0,44% | 402,00 |
| 18.08.2025 | 409,25 | 416,70 | 407,55 | 413,00 | 0,92% | 1.190,00 |
| 15.08.2025 | 408,55 | 413,75 | 405,05 | 409,25 | 0,31% | 1.031,00 |
| 14.08.2025 | 414,00 | 417,50 | 407,25 | 408,00 | -0,98% | 1.225,00 |
| 13.08.2025 | 407,05 | 412,60 | 405,25 | 412,05 | 0,51% | 664,00 |
| 12.08.2025 | 404,20 | 410,70 | 404,20 | 409,95 | 0,97% | 2.281,00 |
| 11.08.2025 | 400,05 | 410,15 | 400,05 | 406,00 | 0,63% | 1.297,00 |
| 08.08.2025 | 404,95 | 407,10 | 401,60 | 403,45 | 0,32% | 1.452,00 |
| 07.08.2025 | 405,05 | 410,95 | 398,55 | 402,15 | -1,07% | 2.793,00 |
| 06.08.2025 | 411,60 | 417,90 | 406,30 | 406,50 | -1,57% | 3.228,00 |
| 05.08.2025 | 416,85 | 421,40 | 413,00 | 413,00 | -1,05% | 748,00 |
| 04.08.2025 | 416,75 | 423,60 | 414,55 | 417,40 | 0,42% | 1.218,00 |
| 01.08.2025 | 422,80 | 423,00 | 409,05 | 415,65 | -1,77% | 1.475,00 |
| 31.07.2025 | 439,95 | 439,95 | 422,90 | 423,15 | -3,10% | 1.166,00 |
| 30.07.2025 | 432,40 | 438,65 | 428,20 | 436,70 | 1,45% | 791,00 |
| 29.07.2025 | 424,75 | 435,60 | 424,75 | 430,45 | 0,97% | 749,00 |
| 28.07.2025 | 426,20 | 432,65 | 424,40 | 426,30 | 1,26% | 878,00 |
| 25.07.2025 | 416,00 | 421,00 | 416,00 | 421,00 | 0,24% | 776,00 |
| 24.07.2025 | 427,30 | 427,55 | 420,00 | 420,00 | -5,53% | 590,00 |
| 23.07.2025 | 434,20 | 445,05 | 434,20 | 444,60 | 1,63% | 638,00 |
| 22.07.2025 | 443,05 | 443,05 | 437,45 | 437,45 | -1,92% | 816,00 |
| 21.07.2025 | 445,70 | 448,15 | 444,95 | 446,00 | 0,31% | 488,00 |
| 18.07.2025 | 445,75 | 446,85 | 441,70 | 444,60 | -0,15% | 361,00 |
| 17.07.2025 | 444,45 | 447,15 | 441,50 | 445,25 | 2,76% | 250,00 |
| 16.07.2025 | 439,95 | 442,15 | 433,30 | 433,30 | -2,10% | 74,00 |
| 15.07.2025 | 443,20 | 443,20 | 440,05 | 442,60 | -0,56% | 123,00 |
| 14.07.2025 | 435,25 | 445,10 | 434,85 | 445,10 | 1,56% | 300,00 |
| 11.07.2025 | 448,50 | 448,50 | 438,25 | 438,25 | -2,73% | 265,00 |
| 10.07.2025 | 446,95 | 450,90 | 446,70 | 450,55 | 0,32% | 142,00 |
| 09.07.2025 | 449,15 | 451,75 | 447,45 | 449,10 | -0,70% | 182,00 |
| 08.07.2025 | 455,20 | 455,20 | 452,25 | 452,25 | -1,51% | 33,00 |
| 07.07.2025 | 460,95 | 462,25 | 459,20 | 459,20 | 0,37% | 185,00 |
| 04.07.2025 | 454,70 | 457,50 | 454,70 | 457,50 | -1,27% | 50,00 |
| 03.07.2025 | 457,40 | 464,70 | 457,40 | 463,40 | 0,82% | 249,00 |
| 02.07.2025 | 453,60 | 467,95 | 452,95 | 459,65 | 0,86% | 124,00 |
| 01.07.2025 | 462,70 | 463,95 | 455,70 | 455,75 | -0,71% | 201,00 |
| 30.06.2025 | 460,10 | 460,45 | 456,05 | 459,00 | -0,64% | 164,00 |
| 27.06.2025 | 459,15 | 461,95 | 456,60 | 461,95 | 0,87% | 135,00 |
| 26.06.2025 | 448,25 | 459,35 | 445,00 | 457,95 | 1,93% | 496,00 |
| 25.06.2025 | 450,35 | 453,05 | 448,00 | 449,30 | 1,19% | 164,00 |
| 24.06.2025 | 448,75 | 448,75 | 441,80 | 444,00 | 0,44% | 72,00 |
| 23.06.2025 | 442,25 | 445,30 | 441,55 | 442,05 | -0,72% | 129,00 |
| 20.06.2025 | 441,35 | 446,80 | 440,25 | 445,25 | 1,75% | 364,00 |
| 19.06.2025 | 436,10 | 437,60 | 436,10 | 437,60 | -1,77% | 59,00 |
| 18.06.2025 | 443,05 | 445,50 | 443,05 | 445,50 | -0,02% | 269,00 |
| 17.06.2025 | 450,75 | 450,75 | 443,85 | 445,60 | -1,04% | 165,00 |
| 16.06.2025 | 442,00 | 450,75 | 442,00 | 450,30 | 0,87% | 998,00 |
| 13.06.2025 | 437,60 | 446,40 | 432,25 | 446,40 | 0,31% | 737,00 |
| 12.06.2025 | 454,35 | 454,35 | 445,00 | 445,00 | -2,48% | 2.036,00 |
| 11.06.2025 | 460,95 | 463,00 | 456,05 | 456,30 | -0,16% | 461,00 |
| 10.06.2025 | 460,05 | 464,35 | 457,05 | 457,05 | 0,25% | 579,00 |
| 09.06.2025 | 483,70 | 483,70 | 447,20 | 455,90 | -7,28% | 288,00 |
| 06.06.2025 | 488,70 | 494,05 | 488,65 | 491,70 | -0,09% | 149,00 |
| 05.06.2025 | 488,40 | 492,15 | 485,35 | 492,15 | 0,74% | 147,00 |
| 04.06.2025 | 489,60 | 489,60 | 484,25 | 488,55 | 0,86% | 174,00 |
| 03.06.2025 | 483,95 | 486,85 | 482,35 | 484,40 | 0,73% | 254,00 |
| 02.06.2025 | 484,20 | 484,45 | 475,95 | 480,90 | -1,29% | 380,00 |
| 30.05.2025 | 490,75 | 490,75 | 486,25 | 487,20 | -0,11% | 85,00 |
| 29.05.2025 | 497,40 | 497,80 | 487,75 | 487,75 | -0,41% | 93,00 |
| 28.05.2025 | 486,95 | 489,95 | 483,90 | 489,75 | 0,98% | 182,00 |
| 27.05.2025 | 481,15 | 486,60 | 480,95 | 485,00 | 1,12% | 104,00 |
| 26.05.2025 | 479,85 | 481,30 | 477,80 | 479,65 | 0,64% | 499,00 |
| 23.05.2025 | 478,10 | 479,90 | 469,00 | 476,60 | -1,10% | 223,00 |
| 22.05.2025 | 483,40 | 485,95 | 480,30 | 481,90 | -1,77% | 286,00 |
| 21.05.2025 | 490,20 | 491,85 | 487,00 | 490,60 | -0,41% | 222,00 |
| 20.05.2025 | 497,15 | 498,00 | 492,10 | 492,60 | -1,03% | 402,00 |
| 19.05.2025 | 494,05 | 498,65 | 493,45 | 497,75 | -0,36% | 492,00 |
| 16.05.2025 | 497,40 | 505,70 | 497,40 | 499,55 | -0,27% | 796,00 |