405,800€
-1,28%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 405,00 | 413,10 | 403,75 | 411,05 | 0,83% | 451,00 |
| 25.03.2026 | 409,00 | 413,20 | 407,65 | 407,65 | 0,14% | 53,00 |
| 24.03.2026 | 410,45 | 415,00 | 406,70 | 407,10 | -2,08% | 226,00 |
| 23.03.2026 | 412,90 | 422,60 | 412,30 | 415,75 | 0,34% | 169,00 |
| 20.03.2026 | 414,40 | 418,90 | 414,35 | 414,35 | -0,43% | 129,00 |
| 19.03.2026 | 416,75 | 416,75 | 416,15 | 416,15 | -0,28% | 59,00 |
| 18.03.2026 | 423,20 | 423,20 | 416,25 | 417,30 | -1,16% | 79,00 |
| 17.03.2026 | 422,95 | 427,40 | 421,85 | 422,20 | 0,60% | 263,00 |
| 16.03.2026 | 414,45 | 420,20 | 410,95 | 419,70 | 1,46% | 90,00 |
| 13.03.2026 | 416,70 | 416,90 | 403,80 | 413,65 | -2,37% | 483,00 |
| 12.03.2026 | 427,85 | 427,85 | 423,45 | 423,70 | 0,32% | 39,00 |
| 11.03.2026 | 417,50 | 425,85 | 417,50 | 422,35 | 0,36% | 74,00 |
| 10.03.2026 | 422,00 | 422,00 | 420,85 | 420,85 | 0,12% | 9,00 |
| 09.03.2026 | 421,65 | 423,15 | 416,45 | 420,35 | 0,92% | 190,00 |
| 06.03.2026 | 431,50 | 432,15 | 416,50 | 416,50 | -1,93% | 103,00 |
| 05.03.2026 | 430,80 | 431,05 | 424,70 | 424,70 | -2,02% | 82,00 |
| 04.03.2026 | 425,55 | 433,45 | 424,60 | 433,45 | 2,42% | 746,00 |
| 03.03.2026 | 423,30 | 423,80 | 421,15 | 423,20 | -0,05% | 210,00 |
| 02.03.2026 | 423,90 | 425,35 | 419,35 | 423,40 | -0,22% | 616,00 |
| 27.02.2026 | 426,50 | 427,60 | 424,35 | 424,35 | -0,39% | 128,00 |
| 26.02.2026 | 427,50 | 430,80 | 426,00 | 426,00 | 0,18% | 82,00 |
| 25.02.2026 | 418,05 | 425,35 | 417,65 | 425,25 | 1,42% | 295,00 |
| 24.02.2026 | 417,70 | 419,30 | 414,95 | 419,30 | 0,88% | 246,00 |
| 23.02.2026 | 423,55 | 425,60 | 415,65 | 415,65 | -2,62% | 248,00 |
| 20.02.2026 | 424,40 | 426,85 | 422,40 | 426,85 | 0,52% | 573,00 |
| 19.02.2026 | 425,25 | 426,00 | 422,40 | 424,65 | 0,20% | 184,00 |
| 18.02.2026 | 417,20 | 423,80 | 417,15 | 423,80 | 1,70% | 398,00 |
| 17.02.2026 | 409,75 | 418,25 | 405,05 | 416,70 | 1,26% | 986,00 |
| 16.02.2026 | 414,50 | 414,50 | 405,50 | 411,50 | -1,14% | 130,00 |
| 13.02.2026 | 403,95 | 416,25 | 401,15 | 416,25 | 2,84% | 182,00 |
| 12.02.2026 | 421,05 | 421,45 | 404,75 | 404,75 | -2,54% | 332,00 |
| 11.02.2026 | 415,25 | 418,35 | 415,05 | 415,30 | -0,43% | 147,00 |
| 10.02.2026 | 415,35 | 419,45 | 414,60 | 417,10 | 0,90% | 181,00 |
| 09.02.2026 | 414,35 | 414,90 | 409,60 | 413,40 | -0,52% | 235,00 |
| 06.02.2026 | 405,35 | 415,95 | 405,35 | 415,55 | 1,11% | 415,00 |
| 05.02.2026 | 407,15 | 411,00 | 407,15 | 411,00 | 1,58% | 176,00 |
| 04.02.2026 | 406,50 | 407,40 | 396,65 | 404,60 | -1,87% | 136,00 |
| 03.02.2026 | 420,60 | 423,85 | 412,15 | 412,30 | -2,71% | 237,00 |
| 02.02.2026 | 421,40 | 425,35 | 421,40 | 423,80 | -0,12% | 340,00 |
| 30.01.2026 | 421,90 | 426,50 | 421,90 | 424,30 | -0,04% | 51,00 |
| 29.01.2026 | 435,60 | 439,70 | 424,45 | 424,45 | -3,22% | 163,00 |
| 28.01.2026 | 437,45 | 440,05 | 437,40 | 438,55 | -0,13% | 111,00 |
| 27.01.2026 | 448,15 | 449,45 | 439,10 | 439,10 | -2,00% | 187,00 |
| 26.01.2026 | 441,65 | 448,05 | 438,85 | 448,05 | 0,49% | 501,00 |
| 23.01.2026 | 464,25 | 466,70 | 445,85 | 445,85 | -1,50% | 1.517,00 |
| 22.01.2026 | 449,00 | 452,65 | 449,00 | 452,65 | 1,16% | 69,00 |
| 21.01.2026 | 451,45 | 453,35 | 447,45 | 447,45 | -0,96% | 113,00 |
| 20.01.2026 | 448,90 | 452,95 | 448,00 | 451,80 | -0,46% | 361,00 |
| 19.01.2026 | 445,30 | 453,90 | 436,85 | 453,90 | -2,25% | 89,00 |
| 16.01.2026 | 467,85 | 467,85 | 462,65 | 464,35 | -0,85% | 63,00 |
| 15.01.2026 | 471,05 | 477,00 | 468,00 | 468,35 | 1,64% | 172,00 |
| 14.01.2026 | 477,65 | 489,85 | 453,10 | 460,80 | -5,19% | 430,00 |
| 13.01.2026 | 488,55 | 489,65 | 479,35 | 486,05 | -0,39% | 179,00 |
| 12.01.2026 | 499,10 | 500,10 | 485,05 | 487,95 | -2,32% | 181,00 |
| 09.01.2026 | 504,20 | 505,30 | 498,55 | 499,55 | -0,86% | 85,00 |
| 08.01.2026 | 504,10 | 504,10 | 498,20 | 503,90 | -2,36% | 188,00 |
| 07.01.2026 | 508,90 | 516,10 | 503,00 | 516,10 | 2,75% | 285,00 |
| 06.01.2026 | 480,70 | 503,50 | 480,70 | 502,30 | 4,04% | 82,00 |
| 05.01.2026 | 481,10 | 483,60 | 477,10 | 482,80 | 1,47% | 138,00 |
| 02.01.2026 | 483,00 | 490,30 | 475,70 | 475,80 | -2,74% | 233,00 |
| 30.12.2025 | 484,40 | 489,20 | 484,40 | 489,20 | -0,06% | 111,00 |
| 29.12.2025 | 487,05 | 490,95 | 487,05 | 489,50 | -0,01% | 157,00 |
| 23.12.2025 | 497,40 | 497,40 | 488,80 | 489,55 | -1,20% | 311,00 |
| 22.12.2025 | 489,55 | 495,50 | 487,25 | 495,50 | 1,93% | 117,00 |
| 19.12.2025 | 476,75 | 486,10 | 476,75 | 486,10 | 1,06% | 145,00 |
| 18.12.2025 | 480,55 | 482,40 | 470,30 | 481,00 | 0,95% | 525,00 |
| 17.12.2025 | 471,90 | 476,70 | 471,60 | 476,45 | 2,48% | 89,00 |
| 16.12.2025 | 472,85 | 472,85 | 464,90 | 464,90 | -1,59% | 84,00 |
| 15.12.2025 | 463,95 | 475,95 | 462,40 | 472,40 | 2,63% | 585,00 |
| 12.12.2025 | 465,90 | 467,95 | 458,55 | 460,30 | -1,34% | 162,00 |
| 11.12.2025 | 470,40 | 471,00 | 465,15 | 466,55 | -1,56% | 231,00 |
| 10.12.2025 | 477,35 | 479,90 | 472,75 | 473,95 | -2,28% | 191,00 |
| 09.12.2025 | 484,45 | 487,60 | 483,15 | 485,00 | -0,12% | 104,00 |
| 08.12.2025 | 494,65 | 495,20 | 485,60 | 485,60 | -1,18% | 305,00 |
| 05.12.2025 | 489,45 | 491,40 | 489,45 | 491,40 | 1,09% | 40,00 |
| 04.12.2025 | 487,80 | 488,00 | 486,10 | 486,10 | -0,09% | 166,00 |
| 03.12.2025 | 487,40 | 488,15 | 486,35 | 486,55 | -0,11% | 61,00 |
| 02.12.2025 | 488,35 | 490,45 | 484,45 | 487,10 | -0,79% | 171,00 |
| 01.12.2025 | 491,30 | 491,40 | 490,20 | 491,00 | -0,03% | 211,00 |
| 28.11.2025 | 500,10 | 500,10 | 490,00 | 491,15 | -0,99% | 173,00 |
| 27.11.2025 | 496,95 | 498,95 | 496,05 | 496,05 | -0,06% | 110,00 |
| 26.11.2025 | 501,30 | 505,30 | 496,35 | 496,35 | 0,07% | 324,00 |
| 25.11.2025 | 493,90 | 496,00 | 485,00 | 496,00 | 0,78% | 475,00 |
| 24.11.2025 | 488,70 | 492,15 | 486,55 | 492,15 | 1,87% | 223,00 |
| 21.11.2025 | 475,75 | 483,10 | 474,00 | 483,10 | -2,05% | 292,00 |
| 20.11.2025 | 491,15 | 497,35 | 490,40 | 493,20 | 2,71% | 288,00 |
| 19.11.2025 | 468,95 | 484,80 | 468,95 | 480,20 | 2,13% | 143,00 |
| 18.11.2025 | 471,25 | 472,05 | 465,00 | 470,20 | -1,28% | 497,00 |
| 17.11.2025 | 475,65 | 476,30 | 470,05 | 476,30 | -0,96% | 655,00 |
| 14.11.2025 | 486,40 | 486,40 | 477,60 | 480,90 | -1,89% | 390,00 |
| 13.11.2025 | 493,95 | 493,95 | 484,05 | 490,15 | -0,93% | 439,00 |
| 12.11.2025 | 495,50 | 501,20 | 494,75 | 494,75 | -0,39% | 493,00 |
| 11.11.2025 | 497,85 | 498,60 | 495,45 | 496,70 | 1,37% | 397,00 |
| 10.11.2025 | 485,85 | 493,50 | 485,10 | 490,00 | 2,16% | 556,00 |
| 07.11.2025 | 475,65 | 479,65 | 469,25 | 479,65 | 2,25% | 514,00 |
| 06.11.2025 | 473,15 | 474,70 | 467,15 | 469,10 | -0,33% | 907,00 |
| 05.11.2025 | 466,45 | 470,65 | 465,95 | 470,65 | 0,64% | 752,00 |
| 04.11.2025 | 467,30 | 475,20 | 466,10 | 467,65 | 0,76% | 754,00 |
| 03.11.2025 | 463,30 | 465,20 | 458,85 | 464,10 | 0,38% | 914,00 |
| 31.10.2025 | 456,15 | 465,80 | 455,15 | 462,35 | 0,42% | 382,00 |