440,575€
-0,30%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 440,40 | 443,77 | 434,70 | 434,95 | -1,57% | - |
| 15.07.2025 | 440,25 | 446,00 | 439,05 | 441,90 | -0,50% | 1.080,00 |
| 14.07.2025 | 432,80 | 446,95 | 430,05 | 444,10 | 1,40% | 1.611,00 |
| 11.07.2025 | 447,05 | 451,20 | 434,55 | 437,95 | -2,52% | 1.694,00 |
| 10.07.2025 | 449,30 | 452,00 | 445,10 | 449,25 | -0,69% | 1.399,00 |
| 09.07.2025 | 447,35 | 453,00 | 446,80 | 452,35 | 0,65% | 1.821,00 |
| 08.07.2025 | 457,20 | 460,20 | 449,45 | 449,45 | -1,41% | 1.155,00 |
| 07.07.2025 | 454,00 | 463,75 | 454,00 | 455,90 | -0,22% | 1.145,00 |
| 04.07.2025 | 463,00 | 463,00 | 454,50 | 456,90 | -1,40% | 528,00 |
| 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 |
| 15.05.2025 | 504,50 | 504,70 | 492,40 | 500,90 | -0,26% | 522,00 |
| 14.05.2025 | 506,60 | 506,60 | 498,65 | 502,20 | -0,89% | 416,00 |
| 13.05.2025 | 503,80 | 509,40 | 501,00 | 506,70 | 1,32% | 205,00 |
| 12.05.2025 | 492,55 | 501,80 | 492,55 | 500,10 | 4,79% | 536,00 |
| 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 |