488,925€
0,18%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 487,83 | 489,77 | 487,20 | 488,83 | 0,16% | - |
| 04.12.2025 | 489,85 | 492,35 | 483,75 | 488,05 | -0,19% | 643,00 |
| 03.12.2025 | 488,05 | 490,10 | 482,70 | 489,00 | -0,06% | 1.001,00 |
| 02.12.2025 | 488,00 | 491,60 | 480,55 | 489,30 | 0,16% | 710,00 |
| 01.12.2025 | 491,70 | 493,40 | 488,05 | 488,50 | -0,74% | 1.172,00 |
| 28.11.2025 | 499,95 | 502,80 | 490,40 | 492,15 | -1,69% | 583,00 |
| 27.11.2025 | 497,80 | 500,60 | 495,05 | 500,60 | 0,92% | 547,00 |
| 26.11.2025 | 504,90 | 508,00 | 495,20 | 496,05 | -1,07% | 1.139,00 |
| 25.11.2025 | 494,95 | 501,40 | 485,05 | 501,40 | 1,42% | 737,00 |
| 24.11.2025 | 490,60 | 494,85 | 485,45 | 494,40 | 1,14% | 673,00 |
| 21.11.2025 | 477,45 | 489,55 | 469,85 | 488,85 | 1,79% | 1.260,00 |
| 20.11.2025 | 495,00 | 496,20 | 478,35 | 480,25 | -1,75% | 738,00 |
| 19.11.2025 | 469,40 | 490,40 | 469,40 | 488,80 | 3,56% | 753,00 |
| 18.11.2025 | 466,55 | 473,65 | 464,80 | 472,00 | -0,12% | 926,00 |
| 17.11.2025 | 477,40 | 479,30 | 470,05 | 472,55 | -0,38% | 875,00 |
| 14.11.2025 | 484,40 | 488,15 | 474,35 | 474,35 | -2,71% | 1.024,00 |
| 13.11.2025 | 490,95 | 496,65 | 483,65 | 487,55 | -1,41% | 1.095,00 |
| 12.11.2025 | 497,35 | 501,60 | 492,00 | 494,50 | 0,13% | 1.668,00 |
| 11.11.2025 | 501,50 | 501,50 | 492,85 | 493,85 | -1,13% | 1.091,00 |
| 10.11.2025 | 484,55 | 499,50 | 484,40 | 499,50 | 3,78% | 1.217,00 |
| 07.11.2025 | 474,05 | 484,90 | 466,25 | 481,30 | 1,74% | 1.616,00 |
| 06.11.2025 | 472,75 | 476,05 | 466,35 | 473,05 | -0,66% | 893,00 |
| 05.11.2025 | 465,70 | 479,95 | 463,10 | 476,20 | 1,17% | 1.402,00 |
| 04.11.2025 | 469,05 | 474,95 | 463,50 | 470,70 | -0,25% | 1.881,00 |
| 03.11.2025 | 464,00 | 472,55 | 458,00 | 471,90 | 1,92% | 1.626,00 |
| 31.10.2025 | 454,55 | 466,20 | 452,05 | 463,00 | 1,12% | 1.264,00 |
| 30.10.2025 | 463,50 | 466,25 | 455,60 | 457,85 | -1,04% | 1.051,00 |
| 29.10.2025 | 469,15 | 469,40 | 461,60 | 462,65 | -0,77% | 971,00 |
| 28.10.2025 | 471,60 | 474,60 | 463,25 | 466,25 | -1,34% | 1.834,00 |
| 27.10.2025 | 469,70 | 474,85 | 463,30 | 472,60 | 0,37% | 1.632,00 |
| 24.10.2025 | 476,45 | 478,95 | 467,00 | 470,85 | -0,87% | 1.404,00 |
| 23.10.2025 | 460,00 | 475,00 | 452,55 | 475,00 | 4,42% | 2.498,00 |
| 22.10.2025 | 464,00 | 474,95 | 450,05 | 454,90 | 13,85% | 11.738,00 |
| 21.10.2025 | 395,75 | 402,00 | 392,05 | 399,55 | 1,28% | 1.812,00 |
| 20.10.2025 | 385,40 | 395,80 | 383,05 | 394,50 | 3,14% | 1.748,00 |
| 17.10.2025 | 370,00 | 384,95 | 365,05 | 382,50 | 2,95% | 2.303,00 |
| 16.10.2025 | 371,95 | 377,90 | 371,50 | 371,55 | -0,59% | 1.016,00 |
| 15.10.2025 | 377,95 | 379,95 | 372,85 | 373,75 | -0,33% | 1.592,00 |
| 14.10.2025 | 375,05 | 378,45 | 370,00 | 375,00 | -0,27% | 838,00 |
| 13.10.2025 | 370,55 | 378,70 | 369,60 | 376,00 | 1,76% | 1.001,00 |
| 10.10.2025 | 384,05 | 387,45 | 369,50 | 369,50 | -3,88% | 1.674,00 |
| 09.10.2025 | 382,85 | 389,95 | 382,85 | 384,40 | -0,40% | 1.312,00 |
| 08.10.2025 | 378,20 | 387,95 | 378,20 | 385,95 | 2,01% | 996,00 |
| 07.10.2025 | 385,45 | 390,20 | 376,70 | 378,35 | -1,51% | 1.542,00 |
| 06.10.2025 | 390,05 | 398,20 | 383,45 | 384,15 | -1,06% | 2.354,00 |
| 03.10.2025 | 376,90 | 388,95 | 375,55 | 388,25 | 2,70% | 535,00 |
| 02.10.2025 | 371,25 | 378,55 | 369,50 | 378,05 | 0,75% | 2.215,00 |
| 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 |