398,125€
-1,69%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 405,48 | 409,80 | 396,88 | 398,13 | -1,69% | 528,00 |
| 11.11.2026 | 403,17 | 406,65 | 399,73 | 404,95 | 0,31% | 589,00 |
| 10.11.2026 | 410,75 | 413,27 | 398,35 | 403,70 | -1,75% | 668,00 |
| 09.11.2026 | 409,70 | 413,08 | 406,17 | 410,88 | 1,03% | 884,00 |
| 06.11.2026 | 415,70 | 415,95 | 404,35 | 406,70 | -1,99% | 718,00 |
| 05.11.2026 | 424,20 | 432,80 | 410,80 | 414,95 | -3,38% | 1.365,00 |
| 04.11.2026 | 391,52 | 432,67 | 389,63 | 429,45 | 9,47% | 985,00 |
| 03.11.2026 | 390,42 | 396,20 | 387,67 | 392,30 | 0,35% | 315,00 |
| 02.11.2026 | 386,40 | 398,80 | 383,05 | 390,95 | 0,99% | 1.312,00 |
| 30.10.2026 | 403,33 | 407,42 | 385,85 | 387,10 | -4,09% | 985,00 |
| 29.10.2026 | 402,40 | 405,90 | 398,60 | 403,63 | 1,36% | 534,00 |
| 28.10.2026 | 397,25 | 404,08 | 393,17 | 398,20 | -0,59% | 591,00 |
| 27.10.2026 | 403,58 | 404,52 | 398,55 | 400,58 | -0,93% | 515,00 |
| 26.10.2026 | 404,27 | 410,35 | 400,20 | 404,35 | 0,07% | 690,00 |
| 23.10.2026 | 395,20 | 409,55 | 391,00 | 404,05 | 2,21% | 1.165,00 |
| 22.10.2026 | 377,00 | 396,35 | 375,65 | 395,30 | 3,69% | 434,00 |
| 21.10.2026 | 361,15 | 385,48 | 357,05 | 381,23 | 5,51% | 2.464,00 |
| 20.10.2026 | 386,38 | 391,77 | 337,30 | 361,33 | -6,56% | 1.544,00 |
| 19.10.2026 | 382,38 | 387,58 | 378,27 | 386,67 | 1,82% | 557,00 |
| 16.10.2026 | 380,77 | 386,35 | 378,80 | 379,75 | -0,26% | 648,00 |
| 15.10.2026 | 382,90 | 383,35 | 380,75 | 380,75 | 1,18% | 53,00 |
| 14.10.2026 | 376,33 | 382,02 | 373,10 | 376,30 | -0,17% | 682,00 |
| 13.10.2026 | 383,40 | 384,98 | 372,00 | 376,95 | -1,70% | 4.434,00 |
| 12.10.2026 | 379,52 | 384,60 | 376,73 | 383,45 | 1,25% | 1.251,00 |
| 09.10.2026 | 370,42 | 381,90 | 369,98 | 378,73 | 2,10% | 2.072,00 |
| 08.10.2026 | 369,83 | 372,00 | 364,33 | 370,95 | 0,18% | 504,00 |
| 07.10.2026 | 360,83 | 372,42 | 358,98 | 370,27 | 2,91% | 940,00 |
| 06.10.2026 | 363,08 | 364,33 | 357,55 | 359,80 | -0,66% | 603,00 |
| 05.10.2026 | 349,25 | 363,33 | 347,50 | 362,17 | 4,07% | 888,00 |
| 02.10.2026 | 357,35 | 361,23 | 347,67 | 348,02 | -2,47% | 451,00 |
| 01.10.2026 | 360,05 | 363,70 | 355,75 | 356,83 | -0,68% | 705,00 |
| 30.09.2026 | 363,30 | 363,80 | 357,38 | 359,27 | -1,21% | 610,00 |
| 29.09.2026 | 364,30 | 365,55 | 359,13 | 363,67 | -0,37% | 561,00 |
| 28.09.2026 | 355,23 | 365,88 | 353,55 | 365,02 | 2,67% | 1.370,00 |
| 25.09.2026 | 351,35 | 356,48 | 344,05 | 355,52 | 1,34% | 434,00 |
| 24.09.2026 | 349,67 | 354,88 | 347,52 | 350,83 | 0,24% | 634,00 |
| 23.09.2026 | 352,23 | 354,17 | 347,90 | 350,00 | -0,28% | 524,00 |
| 22.09.2026 | 351,35 | 353,13 | 347,35 | 350,98 | 0,17% | 482,00 |
| 21.09.2026 | 342,27 | 351,75 | 340,55 | 350,38 | 2,24% | 1.323,00 |
| 18.09.2026 | 333,38 | 344,02 | 331,27 | 342,70 | 2,57% | 532,00 |
| 17.09.2026 | 334,50 | 338,25 | 329,30 | 334,10 | 0,18% | 496,00 |
| 16.09.2026 | 326,88 | 336,08 | 326,20 | 333,50 | 1,93% | 627,00 |
| 15.09.2026 | 327,08 | 328,48 | 319,58 | 327,17 | -0,14% | 614,00 |
| 14.09.2026 | 317,90 | 327,88 | 317,90 | 327,63 | 2,94% | 423,00 |
| 11.09.2026 | 311,55 | 322,60 | 311,40 | 318,27 | 2,52% | 1.268,00 |
| 10.09.2026 | 304,35 | 312,15 | 297,85 | 310,45 | 2,21% | 1.055,00 |
| 09.09.2026 | 301,92 | 307,20 | 300,40 | 303,73 | 0,80% | 1.754,00 |
| 08.09.2026 | 313,73 | 314,25 | 299,00 | 301,33 | -4,53% | 1.493,00 |
| 07.09.2026 | 316,08 | 317,52 | 314,13 | 315,63 | 0,09% | 576,00 |
| 04.09.2026 | 318,17 | 319,42 | 312,83 | 315,35 | -0,83% | 1.247,00 |
| 03.09.2026 | 321,13 | 325,60 | 314,55 | 317,98 | -0,82% | 1.610,00 |
| 02.09.2026 | 318,45 | 329,77 | 317,58 | 320,60 | 0,61% | 995,00 |
| 01.09.2026 | 324,92 | 325,33 | 316,23 | 318,65 | -1,80% | 1.152,00 |
| 31.08.2026 | 321,05 | 324,85 | 315,10 | 324,50 | 0,86% | 563,00 |
| 28.08.2026 | 316,83 | 322,40 | 315,00 | 321,73 | 2,17% | 835,00 |
| 27.08.2026 | 316,63 | 319,40 | 314,65 | 314,90 | -1,22% | 394,00 |
| 26.08.2026 | 318,63 | 320,23 | 314,90 | 318,77 | 0,05% | 367,00 |
| 25.08.2026 | 321,35 | 323,48 | 314,63 | 318,60 | -0,59% | 620,00 |
| 24.08.2026 | 325,33 | 328,73 | 320,13 | 320,48 | -1,20% | 614,00 |
| 21.08.2026 | 320,60 | 327,10 | 314,60 | 324,38 | 0,98% | 787,00 |
| 20.08.2026 | 336,50 | 336,98 | 319,15 | 321,23 | -5,78% | 592,00 |
| 19.08.2026 | 337,13 | 347,38 | 337,13 | 340,92 | -11,70% | 430,00 |
| 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 |