350,160$
-4,51%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 361,30 | 362,53 | 347,52 | 350,16 | -4,51% | 3.190.629,00 |
| 04.09.2026 | 367,81 | 369,55 | 363,23 | 366,70 | -0,85% | 2.081.783,00 |
| 03.09.2026 | 374,79 | 378,99 | 365,42 | 369,83 | -0,55% | 1.694.036,00 |
| 02.09.2026 | 369,00 | 382,41 | 368,25 | 371,88 | 0,71% | 2.015.372,00 |
| 01.09.2026 | 375,00 | 375,40 | 366,35 | 369,25 | -2,02% | 1.835.504,00 |
| 31.08.2026 | 369,00 | 377,37 | 365,32 | 376,86 | 1,14% | 1.870.857,00 |
| 28.08.2026 | 368,00 | 373,39 | 366,73 | 372,60 | 1,51% | 1.797.407,00 |
| 27.08.2026 | 369,54 | 372,30 | 366,90 | 367,07 | -0,90% | 1.657.101,00 |
| 26.08.2026 | 368,49 | 372,37 | 366,73 | 370,42 | -0,38% | 1.658.854,00 |
| 25.08.2026 | 375,25 | 378,23 | 367,07 | 371,84 | -0,46% | 1.767.257,00 |
| 24.08.2026 | 379,30 | 384,06 | 373,48 | 373,57 | -1,38% | 1.516.475,00 |
| 21.08.2026 | 375,13 | 382,04 | 367,24 | 378,81 | 1,16% | 2.007.130,00 |
| 20.08.2026 | 397,23 | 398,99 | 372,60 | 374,48 | -5,84% | 3.827.814,00 |
| 19.08.2026 | 394,55 | 405,34 | 394,00 | 397,72 | 1,67% | 2.123.033,00 |
| 18.08.2026 | 394,00 | 399,88 | 390,84 | 391,18 | 0,22% | 2.363.575,00 |
| 17.08.2026 | 392,10 | 396,99 | 389,67 | 390,33 | -1,06% | 2.143.597,00 |
| 14.08.2026 | 401,02 | 402,46 | 394,06 | 394,51 | -1,68% | 1.977.198,00 |
| 13.08.2026 | 403,72 | 404,69 | 398,00 | 401,27 | 0,00% | 2.353.510,00 |
| 12.08.2026 | 403,81 | 404,98 | 397,17 | 401,27 | 0,01% | 3.114.255,00 |
| 11.08.2026 | 392,22 | 402,14 | 392,22 | 401,23 | 2,00% | 4.117.627,00 |
| 10.08.2026 | 379,24 | 393,63 | 378,00 | 393,38 | 3,85% | 3.214.462,00 |
| 07.08.2026 | 374,55 | 379,90 | 372,63 | 378,81 | 1,36% | 2.458.293,00 |
| 06.08.2026 | 374,39 | 378,64 | 371,68 | 373,71 | -0,40% | 2.580.630,00 |
| 05.08.2026 | 372,80 | 376,63 | 369,48 | 375,20 | 1,88% | 3.278.787,00 |
| 04.08.2026 | 376,31 | 376,31 | 364,26 | 368,27 | -1,90% | 3.844.895,00 |
| 03.08.2026 | 361,76 | 375,85 | 360,98 | 375,41 | 6,25% | 3.493.368,00 |
| 31.07.2026 | 350,77 | 355,09 | 348,88 | 353,33 | 0,10% | 2.458.717,00 |
| 30.07.2026 | 346,83 | 355,06 | 346,45 | 352,97 | -0,04% | 2.759.289,00 |
| 29.07.2026 | 361,45 | 361,80 | 351,94 | 353,10 | -2,40% | 2.702.937,00 |
| 28.07.2026 | 365,50 | 374,70 | 360,48 | 361,80 | 1,39% | 3.991.400,00 |
| 27.07.2026 | 344,00 | 359,26 | 343,39 | 356,83 | 5,73% | 5.104.852,00 |
| 24.07.2026 | 334,60 | 341,83 | 332,15 | 337,50 | 1,65% | 3.436.764,00 |
| 23.07.2026 | 338,50 | 340,55 | 328,57 | 332,02 | -2,54% | 4.880.945,00 |
| 22.07.2026 | 351,86 | 355,00 | 340,61 | 340,69 | -2,68% | 4.526.968,00 |
| 21.07.2026 | 347,01 | 362,85 | 347,00 | 350,06 | -0,88% | 4.911.384,00 |
| 20.07.2026 | 347,01 | 355,08 | 342,10 | 353,17 | 2,24% | 5.686.080,00 |
| 17.07.2026 | 365,02 | 367,74 | 344,55 | 345,42 | -14,15% | 11.528.384,00 |
| 16.07.2026 | 394,00 | 405,50 | 393,67 | 402,33 | 3,43% | 5.094.335,00 |
| 15.07.2026 | 378,55 | 393,96 | 378,50 | 388,97 | 2,50% | 4.138.054,00 |
| 14.07.2026 | 396,10 | 397,38 | 378,50 | 379,50 | -6,78% | 5.701.250,00 |
| 13.07.2026 | 407,26 | 414,58 | 406,82 | 407,12 | 0,08% | 1.798.802,00 |
| 10.07.2026 | 412,90 | 415,91 | 403,25 | 406,78 | -1,16% | 1.857.084,00 |
| 09.07.2026 | 415,10 | 416,25 | 409,00 | 411,55 | -0,86% | 1.951.233,00 |
| 08.07.2026 | 427,30 | 428,47 | 414,59 | 415,10 | -2,86% | 1.610.028,00 |
| 07.07.2026 | 439,50 | 443,84 | 424,86 | 427,30 | -1,28% | 2.488.254,00 |
| 06.07.2026 | 428,93 | 440,17 | 420,51 | 432,83 | 1,60% | 3.396.391,00 |
| 02.07.2026 | 409,81 | 426,02 | 406,47 | 426,01 | 5,87% | 3.141.747,00 |
| 01.07.2026 | 403,00 | 408,62 | 399,98 | 402,38 | 1,18% | 1.801.121,00 |
| 30.06.2026 | 405,41 | 406,56 | 397,52 | 397,68 | -2,04% | 2.529.901,00 |
| 29.06.2026 | 409,68 | 415,99 | 405,14 | 405,97 | 0,31% | 2.306.916,00 |
| 26.06.2026 | 399,48 | 409,78 | 399,29 | 404,70 | 1,25% | 3.351.909,00 |
| 25.06.2026 | 403,21 | 412,47 | 398,89 | 399,69 | -0,53% | 2.724.096,00 |
| 24.06.2026 | 406,00 | 412,54 | 400,12 | 401,83 | -0,33% | 2.263.084,00 |
| 23.06.2026 | 403,25 | 407,33 | 399,29 | 403,18 | 0,06% | 2.663.555,00 |
| 22.06.2026 | 401,33 | 408,54 | 399,50 | 402,95 | -0,94% | 2.668.395,00 |
| 18.06.2026 | 403,60 | 409,64 | 400,93 | 406,78 | 1,14% | 4.404.200,00 |
| 17.06.2026 | 415,00 | 418,24 | 400,10 | 402,18 | -3,57% | 2.181.353,00 |
| 16.06.2026 | 419,00 | 422,46 | 412,93 | 417,07 | 0,12% | 1.782.922,00 |
| 15.06.2026 | 412,94 | 420,59 | 412,88 | 416,55 | 1,34% | 2.566.186,00 |
| 12.06.2026 | 415,01 | 415,76 | 402,73 | 411,06 | -0,45% | 1.728.131,00 |
| 11.06.2026 | 412,16 | 416,19 | 406,82 | 412,90 | 0,21% | 1.987.952,00 |
| 10.06.2026 | 424,14 | 426,20 | 411,92 | 412,02 | -3,42% | 1.987.575,00 |
| 09.06.2026 | 421,13 | 430,85 | 417,55 | 426,61 | 1,91% | 2.257.128,00 |
| 08.06.2026 | 422,54 | 424,39 | 417,14 | 418,61 | -0,82% | 2.166.263,00 |
| 05.06.2026 | 420,00 | 428,46 | 419,50 | 422,06 | 0,77% | 2.742.706,00 |
| 04.06.2026 | 413,86 | 423,50 | 412,62 | 418,82 | 2,83% | 2.333.026,00 |
| 03.06.2026 | 400,50 | 407,85 | 399,44 | 407,29 | 1,24% | 2.631.585,00 |
| 02.06.2026 | 408,50 | 414,00 | 396,68 | 402,30 | -2,42% | 3.915.202,00 |
| 01.06.2026 | 420,47 | 423,95 | 411,83 | 412,26 | -2,92% | 3.001.215,00 |
| 29.05.2026 | 423,79 | 426,81 | 419,83 | 424,64 | 0,24% | 3.399.377,00 |
| 28.05.2026 | 419,58 | 425,00 | 414,75 | 423,63 | 1,21% | 2.153.316,00 |
| 27.05.2026 | 432,22 | 439,20 | 414,30 | 418,55 | -4,14% | 3.082.586,00 |
| 26.05.2026 | 439,42 | 442,94 | 434,15 | 436,64 | -0,33% | 1.685.475,00 |
| 22.05.2026 | 439,50 | 443,86 | 434,77 | 438,10 | -0,39% | 2.010.239,00 |
| 21.05.2026 | 446,20 | 447,57 | 435,15 | 439,80 | -2,06% | 1.845.896,00 |
| 20.05.2026 | 440,38 | 449,77 | 434,50 | 449,03 | 1,69% | 1.688.378,00 |
| 19.05.2026 | 440,80 | 447,80 | 436,39 | 441,58 | 0,38% | 2.694.441,00 |
| 18.05.2026 | 421,95 | 440,61 | 421,95 | 439,92 | 4,46% | 2.093.397,00 |
| 15.05.2026 | 430,00 | 431,98 | 420,56 | 421,12 | -1,62% | 2.370.729,00 |
| 14.05.2026 | 432,00 | 434,91 | 426,53 | 428,06 | -0,97% | 2.143.022,00 |
| 13.05.2026 | 430,96 | 438,78 | 426,66 | 432,27 | 0,09% | 1.935.566,00 |
| 12.05.2026 | 425,00 | 435,56 | 420,00 | 431,87 | 2,81% | 2.333.051,00 |
| 11.05.2026 | 446,91 | 448,75 | 417,74 | 420,06 | -6,67% | 3.993.639,00 |
| 08.05.2026 | 454,31 | 454,32 | 447,00 | 450,06 | -0,76% | 2.378.964,00 |
| 07.05.2026 | 453,04 | 462,40 | 452,00 | 453,49 | 0,39% | 1.527.199,00 |
| 06.05.2026 | 451,61 | 455,00 | 446,90 | 451,73 | 0,08% | 1.971.760,00 |
| 05.05.2026 | 453,92 | 458,26 | 441,98 | 451,38 | -0,21% | 2.674.024,00 |
| 04.05.2026 | 457,56 | 461,23 | 449,23 | 452,35 | -1,19% | 1.794.800,00 |
| 01.05.2026 | 458,86 | 463,14 | 456,36 | 457,78 | 0,04% | 1.458.749,00 |
| 30.04.2026 | 452,68 | 458,29 | 449,83 | 457,61 | 0,83% | 1.995.267,00 |
| 29.04.2026 | 463,50 | 463,50 | 449,59 | 453,83 | -2,75% | 2.050.674,00 |
| 28.04.2026 | 472,42 | 473,86 | 463,38 | 466,64 | -0,92% | 1.681.661,00 |
| 27.04.2026 | 481,00 | 486,77 | 469,20 | 470,99 | -2,33% | 2.024.793,00 |
| 24.04.2026 | 480,75 | 482,84 | 471,00 | 482,22 | 0,71% | 2.647.355,00 |
| 23.04.2026 | 484,50 | 489,86 | 477,19 | 478,82 | -0,99% | 2.875.949,00 |
| 22.04.2026 | 461,36 | 491,15 | 460,01 | 483,62 | 7,16% | 4.391.502,00 |
| 21.04.2026 | 469,05 | 471,08 | 451,29 | 451,29 | -3,07% | 2.903.791,00 |
| 20.04.2026 | 471,36 | 472,57 | 463,65 | 465,60 | -0,77% | 2.434.121,00 |
| 17.04.2026 | 463,60 | 474,28 | 463,02 | 469,21 | 2,43% | 2.693.693,00 |
| 16.04.2026 | 469,08 | 471,80 | 454,00 | 458,08 | -2,19% | 2.189.174,00 |