379,900€
-1,62%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 387,83 | 391,33 | 378,05 | 386,10 | -0,11% | 627,00 |
| 04.05.2026 | 391,10 | 393,60 | 384,40 | 386,52 | -0,90% | 1.058,00 |
| 30.04.2026 | 388,23 | 390,92 | 384,70 | 390,02 | 0,41% | 1.372,00 |
| 29.04.2026 | 398,80 | 401,48 | 384,55 | 388,45 | -2,41% | 2.737,00 |
| 28.04.2026 | 402,83 | 405,42 | 395,60 | 398,05 | -0,96% | 2.265,00 |
| 27.04.2026 | 411,35 | 414,40 | 400,35 | 401,92 | -2,31% | 1.256,00 |
| 24.04.2026 | 409,80 | 412,98 | 402,55 | 411,42 | 0,37% | 1.212,00 |
| 23.04.2026 | 411,80 | 418,35 | 408,77 | 409,90 | -0,83% | 453,00 |
| 22.04.2026 | 387,35 | 418,45 | 387,10 | 413,35 | 9,58% | 2.047,00 |
| 21.04.2026 | 398,02 | 400,40 | 373,92 | 377,20 | -4,77% | 1.168,00 |
| 20.04.2026 | 399,05 | 402,83 | 393,35 | 396,08 | -0,81% | 1.219,00 |
| 17.04.2026 | 390,08 | 402,08 | 388,52 | 399,30 | 2,73% | 773,00 |
| 16.04.2026 | 399,60 | 402,55 | 385,75 | 388,70 | -2,09% | 1.876,00 |
| 15.04.2026 | 396,95 | 401,77 | 394,95 | 397,00 | 0,18% | 628,00 |
| 14.04.2026 | 390,45 | 399,60 | 388,83 | 396,30 | 1,54% | 633,00 |
| 13.04.2026 | 383,50 | 390,50 | 382,50 | 390,27 | 1,48% | 364,00 |
| 10.04.2026 | 389,15 | 392,30 | 382,48 | 384,58 | -1,04% | 2.064,00 |
| 09.04.2026 | 395,73 | 396,20 | 386,42 | 388,63 | -1,87% | 538,00 |
| 08.04.2026 | 396,08 | 402,95 | 394,75 | 396,02 | 1,40% | 596,00 |
| 07.04.2026 | 392,25 | 395,02 | 387,42 | 390,58 | -0,30% | 293,00 |
| 02.04.2026 | 398,33 | 401,52 | 390,48 | 391,75 | -2,34% | 409,00 |
| 01.04.2026 | 399,92 | 403,83 | 397,17 | 401,15 | 0,53% | 496,00 |
| 31.03.2026 | 397,27 | 400,55 | 389,50 | 399,05 | 1,08% | 521,00 |
| 30.03.2026 | 393,05 | 399,92 | 392,88 | 394,80 | 0,58% | 228,00 |
| 27.03.2026 | 408,20 | 408,42 | 391,92 | 392,52 | -3,43% | 975,00 |
| 26.03.2026 | 405,95 | 414,55 | 403,35 | 406,45 | 0,06% | 1.376,00 |
| 25.03.2026 | 409,48 | 414,17 | 405,15 | 406,20 | -0,82% | 382,00 |
| 24.03.2026 | 412,20 | 414,02 | 404,52 | 409,58 | -0,55% | 208,00 |
| 23.03.2026 | 412,05 | 425,08 | 410,00 | 411,83 | -0,61% | 1.190,00 |
| 20.03.2026 | 413,88 | 420,48 | 409,83 | 414,35 | -0,18% | 189,00 |
| 19.03.2026 | 416,75 | 419,80 | 411,77 | 415,10 | -0,26% | 207,00 |
| 18.03.2026 | 419,98 | 422,02 | 411,35 | 416,17 | -0,70% | 178,00 |
| 17.03.2026 | 419,73 | 428,33 | 417,70 | 419,10 | 0,01% | 225,00 |
| 16.03.2026 | 414,95 | 422,77 | 411,90 | 419,05 | 1,46% | 277,00 |
| 13.03.2026 | 417,25 | 421,05 | 400,55 | 413,00 | -0,82% | 419,00 |
| 12.03.2026 | 422,85 | 425,88 | 410,90 | 416,40 | -2,10% | 348,00 |
| 11.03.2026 | 418,35 | 426,05 | 413,38 | 425,33 | 1,55% | 589,00 |
| 10.03.2026 | 424,17 | 426,30 | 416,58 | 418,83 | -1,16% | 595,00 |
| 09.03.2026 | 416,00 | 425,30 | 415,90 | 423,73 | 0,44% | 503,00 |
| 06.03.2026 | 428,48 | 429,55 | 413,42 | 421,85 | -1,30% | 365,00 |
| 05.03.2026 | 430,13 | 434,30 | 422,55 | 427,40 | -0,86% | 483,00 |
| 04.03.2026 | 425,48 | 434,65 | 423,23 | 431,13 | 0,79% | 746,00 |
| 03.03.2026 | 423,35 | 428,73 | 420,00 | 427,75 | 0,80% | 563,00 |
| 02.03.2026 | 424,25 | 426,50 | 418,85 | 424,35 | -0,31% | 639,00 |
| 27.02.2026 | 428,58 | 428,80 | 422,60 | 425,67 | -0,80% | 289,00 |
| 26.02.2026 | 428,60 | 433,33 | 425,75 | 429,10 | -0,04% | 361,00 |
| 25.02.2026 | 419,02 | 429,73 | 418,23 | 429,27 | 2,32% | 548,00 |
| 24.02.2026 | 418,60 | 421,38 | 414,60 | 419,52 | 0,41% | 287,00 |
| 23.02.2026 | 423,50 | 426,02 | 412,55 | 417,83 | -2,39% | 258,00 |
| 20.02.2026 | 425,45 | 428,08 | 421,27 | 428,08 | 1,00% | 702,00 |
| 19.02.2026 | 424,83 | 428,63 | 420,15 | 423,83 | -0,23% | 355,00 |
| 18.02.2026 | 416,95 | 426,35 | 415,65 | 424,80 | 2,08% | 586,00 |
| 17.02.2026 | 409,45 | 418,40 | 408,17 | 416,15 | 1,30% | 878,00 |
| 16.02.2026 | 409,92 | 412,90 | 409,88 | 410,83 | 0,46% | 1.437,00 |
| 13.02.2026 | 403,95 | 417,13 | 401,42 | 408,95 | 1,29% | 671,00 |
| 12.02.2026 | 420,52 | 421,42 | 401,27 | 403,75 | -3,36% | 282,00 |
| 11.02.2026 | 416,88 | 421,42 | 413,70 | 417,80 | 0,28% | 425,00 |
| 10.02.2026 | 415,15 | 420,52 | 413,45 | 416,63 | 0,66% | 399,00 |
| 09.02.2026 | 414,40 | 415,15 | 406,48 | 413,88 | 0,34% | 403,00 |
| 06.02.2026 | 406,35 | 416,13 | 404,40 | 412,48 | 2,00% | 501,00 |
| 05.02.2026 | 408,20 | 414,50 | 403,15 | 404,40 | -0,01% | 573,00 |
| 04.02.2026 | 406,75 | 408,63 | 394,15 | 404,45 | -0,10% | 563,00 |
| 03.02.2026 | 422,55 | 424,83 | 403,77 | 404,88 | -3,92% | 492,00 |
| 02.02.2026 | 422,15 | 426,45 | 420,70 | 421,38 | -0,92% | 806,00 |
| 30.01.2026 | 423,70 | 428,38 | 421,13 | 425,30 | 0,34% | 184,00 |
| 29.01.2026 | 436,02 | 439,67 | 420,25 | 423,88 | -3,18% | 827,00 |
| 28.01.2026 | 439,25 | 442,33 | 435,92 | 437,80 | 0,34% | 206,00 |
| 27.01.2026 | 447,02 | 450,75 | 434,63 | 436,33 | -2,00% | 299,00 |
| 26.01.2026 | 440,38 | 449,35 | 437,77 | 445,25 | 0,62% | 831,00 |
| 23.01.2026 | 465,95 | 466,80 | 441,42 | 442,52 | -3,75% | 1.891,00 |
| 22.01.2026 | 448,73 | 465,35 | 436,70 | 459,75 | 2,54% | 401,00 |
| 21.01.2026 | 451,48 | 453,60 | 443,38 | 448,35 | -0,35% | 357,00 |
| 20.01.2026 | 452,23 | 455,02 | 446,42 | 449,92 | -0,59% | 434,00 |
| 19.01.2026 | 457,42 | 457,42 | 443,02 | 452,58 | -1,76% | 371,00 |
| 16.01.2026 | 466,65 | 467,15 | 459,38 | 460,70 | -1,19% | 198,00 |
| 15.01.2026 | 470,05 | 475,92 | 461,38 | 466,25 | -0,63% | 599,00 |
| 14.01.2026 | 482,23 | 485,92 | 450,98 | 469,20 | -2,45% | 1.214,00 |
| 13.01.2026 | 490,45 | 491,45 | 477,15 | 480,98 | -2,01% | 696,00 |
| 12.01.2026 | 500,27 | 501,95 | 485,58 | 490,85 | -2,52% | 333,00 |
| 09.01.2026 | 502,55 | 506,55 | 498,52 | 503,55 | 0,35% | 289,00 |
| 08.01.2026 | 503,00 | 506,85 | 499,80 | 501,80 | -1,08% | 131,00 |
| 07.01.2026 | 506,90 | 516,50 | 503,60 | 507,30 | -0,16% | 494,00 |
| 06.01.2026 | 483,88 | 508,75 | 481,45 | 508,10 | 5,15% | 1.442,00 |
| 05.01.2026 | 479,92 | 484,10 | 478,25 | 483,20 | 0,81% | 400,00 |
| 02.01.2026 | 484,88 | 489,00 | 473,90 | 479,30 | -2,02% | 393,00 |
| 30.12.2025 | 488,27 | 491,02 | 486,65 | 489,17 | 0,09% | 29,00 |
| 29.12.2025 | 490,50 | 492,33 | 488,05 | 488,75 | -0,13% | 297,00 |
| 23.12.2025 | 492,48 | 495,13 | 487,15 | 489,38 | -0,74% | 290,00 |
| 22.12.2025 | 489,70 | 496,30 | 487,40 | 493,02 | 0,82% | 322,00 |
| 19.12.2025 | 479,35 | 490,23 | 477,52 | 489,00 | 2,04% | 97,00 |
| 18.12.2025 | 475,05 | 482,88 | 473,85 | 479,23 | 0,88% | 188,00 |
| 17.12.2025 | 473,67 | 477,80 | 470,92 | 475,02 | 0,75% | 228,00 |
| 16.12.2025 | 474,13 | 475,60 | 464,27 | 471,50 | -0,99% | 272,00 |
| 15.12.2025 | 462,80 | 477,10 | 462,08 | 476,20 | 3,07% | 434,00 |
| 12.12.2025 | 467,35 | 468,83 | 458,00 | 462,00 | -1,18% | 621,00 |
| 11.12.2025 | 473,13 | 474,92 | 464,42 | 467,52 | -1,65% | 406,00 |
| 10.12.2025 | 478,50 | 481,65 | 469,55 | 475,38 | -0,92% | 499,00 |
| 09.12.2025 | 485,33 | 488,77 | 479,48 | 479,80 | -1,58% | 238,00 |
| 08.12.2025 | 493,90 | 495,30 | 484,08 | 487,50 | -1,39% | 395,00 |
| 05.12.2025 | 488,85 | 495,65 | 487,95 | 494,35 | 1,19% | 103,00 |