377,425€
-1,53%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 385,20 | 386,30 | 376,85 | 376,85 | -1,68% | 125,00 |
| 20.05.2026 | 379,45 | 384,00 | 376,30 | 383,30 | 0,21% | 291,00 |
| 19.05.2026 | 376,70 | 384,60 | 376,10 | 382,50 | 3,18% | 243,00 |
| 18.05.2026 | 360,85 | 372,35 | 360,05 | 370,70 | 1,66% | 272,00 |
| 15.05.2026 | 369,95 | 369,95 | 364,65 | 364,65 | -1,22% | 157,00 |
| 14.05.2026 | 370,05 | 370,05 | 369,15 | 369,15 | -0,53% | 19,00 |
| 13.05.2026 | 367,90 | 371,10 | 367,75 | 371,10 | 1,10% | 408,00 |
| 12.05.2026 | 357,85 | 368,65 | 356,55 | 367,05 | 2,37% | 492,00 |
| 11.05.2026 | 381,20 | 383,50 | 358,55 | 358,55 | -5,98% | 1.007,00 |
| 08.05.2026 | 387,45 | 388,65 | 380,80 | 381,35 | -2,28% | 223,00 |
| 07.05.2026 | 385,20 | 392,90 | 384,20 | 390,25 | 2,11% | 537,00 |
| 06.05.2026 | 384,00 | 384,80 | 382,20 | 382,20 | -1,51% | 221,00 |
| 05.05.2026 | 391,10 | 391,10 | 386,40 | 388,05 | 0,45% | 101,00 |
| 04.05.2026 | 392,00 | 392,20 | 386,30 | 386,30 | -0,13% | 311,00 |
| 30.04.2026 | 388,60 | 389,60 | 384,85 | 386,80 | 0,26% | 234,00 |
| 29.04.2026 | 397,05 | 399,50 | 384,50 | 385,80 | -3,16% | 306,00 |
| 28.04.2026 | 402,95 | 405,40 | 397,40 | 398,40 | -1,73% | 648,00 |
| 27.04.2026 | 410,60 | 412,25 | 405,40 | 405,40 | -0,58% | 268,00 |
| 24.04.2026 | 410,00 | 411,10 | 406,50 | 407,75 | -0,42% | 222,00 |
| 23.04.2026 | 412,20 | 415,00 | 409,45 | 409,45 | -1,61% | 231,00 |
| 22.04.2026 | 388,70 | 417,35 | 388,70 | 416,15 | 6,75% | 955,00 |
| 21.04.2026 | 398,85 | 401,00 | 389,80 | 389,85 | -1,86% | 579,00 |
| 20.04.2026 | 400,15 | 403,70 | 397,05 | 397,25 | -0,59% | 1.107,00 |
| 17.04.2026 | 390,35 | 399,60 | 388,60 | 399,60 | 2,55% | 223,00 |
| 16.04.2026 | 400,75 | 401,45 | 388,70 | 389,65 | -2,17% | 608,00 |
| 15.04.2026 | 399,55 | 400,75 | 396,90 | 398,30 | 0,00% | 167,00 |
| 14.04.2026 | 391,45 | 398,30 | 389,85 | 398,30 | 3,64% | 205,00 |
| 13.04.2026 | 385,00 | 385,50 | 382,90 | 384,30 | -0,17% | 196,00 |
| 10.04.2026 | 390,15 | 391,35 | 384,85 | 384,95 | -1,03% | 289,00 |
| 09.04.2026 | 394,10 | 398,65 | 388,95 | 388,95 | -3,35% | 310,00 |
| 08.04.2026 | 399,55 | 402,45 | 399,20 | 402,45 | 3,50% | 518,00 |
| 07.04.2026 | 392,30 | 395,95 | 387,20 | 388,85 | -2,79% | 194,00 |
| 02.04.2026 | 399,20 | 400,45 | 394,10 | 400,00 | -0,56% | 99,00 |
| 01.04.2026 | 402,75 | 402,75 | 396,85 | 402,25 | 1,86% | 448,00 |
| 31.03.2026 | 396,00 | 398,20 | 394,90 | 394,90 | -0,85% | 173,00 |
| 30.03.2026 | 393,75 | 399,60 | 393,75 | 398,30 | 0,82% | 104,00 |
| 27.03.2026 | 406,10 | 406,10 | 394,40 | 395,05 | -3,89% | 552,00 |
| 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 |