406,050€
-1,14%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 407,42 | 408,85 | 406,33 | 406,33 | -1,07% | 7,00 |
| 26.03.2026 | 407,00 | 414,45 | 402,60 | 410,73 | 0,87% | 595,00 |
| 25.03.2026 | 411,17 | 415,55 | 405,08 | 407,17 | 0,27% | 1.440,00 |
| 24.03.2026 | 416,00 | 416,00 | 404,45 | 406,08 | -2,02% | 280,00 |
| 23.03.2026 | 412,02 | 424,95 | 406,05 | 414,45 | 0,86% | 1.326,00 |
| 20.03.2026 | 414,33 | 420,38 | 410,58 | 410,92 | -0,92% | 459,00 |
| 19.03.2026 | 417,48 | 419,60 | 411,70 | 414,75 | -0,80% | 426,00 |
| 18.03.2026 | 420,85 | 424,00 | 412,30 | 418,10 | -0,30% | 1.032,00 |
| 17.03.2026 | 419,88 | 428,33 | 417,95 | 419,35 | -0,06% | 707,00 |
| 16.03.2026 | 416,48 | 422,77 | 411,70 | 419,60 | 1,56% | 597,00 |
| 13.03.2026 | 416,70 | 420,90 | 401,70 | 413,17 | -0,82% | 1.179,00 |
| 12.03.2026 | 422,20 | 426,65 | 410,88 | 416,60 | -1,65% | 748,00 |
| 11.03.2026 | 418,98 | 426,88 | 413,60 | 423,60 | 1,10% | 926,00 |
| 10.03.2026 | 423,70 | 428,40 | 416,58 | 418,98 | -0,56% | 417,00 |
| 09.03.2026 | 417,45 | 424,00 | 415,98 | 421,33 | -0,25% | 1.992,00 |
| 06.03.2026 | 429,60 | 430,55 | 413,55 | 422,40 | -0,61% | 650,00 |
| 05.03.2026 | 430,83 | 436,15 | 422,55 | 424,98 | -1,48% | 616,00 |
| 04.03.2026 | 426,38 | 434,65 | 423,40 | 431,38 | 2,23% | 427,00 |
| 03.03.2026 | 421,98 | 425,65 | 418,95 | 421,95 | -0,65% | 1.067,00 |
| 02.03.2026 | 424,08 | 426,60 | 418,90 | 424,70 | 0,27% | 800,00 |
| 27.02.2026 | 427,17 | 429,95 | 422,58 | 423,58 | -1,61% | 560,00 |
| 26.02.2026 | 427,38 | 433,33 | 424,00 | 430,50 | 0,57% | 2.281,00 |
| 25.02.2026 | 418,50 | 428,70 | 416,05 | 428,08 | 1,78% | 713,00 |
| 24.02.2026 | 418,48 | 421,20 | 414,25 | 420,60 | 1,43% | 714,00 |
| 23.02.2026 | 423,75 | 427,75 | 412,70 | 414,65 | -2,63% | 814,00 |
| 20.02.2026 | 425,50 | 428,20 | 420,15 | 425,85 | 0,64% | 933,00 |
| 19.02.2026 | 424,48 | 428,63 | 420,55 | 423,15 | -0,62% | 531,00 |
| 18.02.2026 | 417,45 | 425,77 | 414,65 | 425,77 | 2,14% | 1.239,00 |
| 17.02.2026 | 411,05 | 418,38 | 407,75 | 416,85 | 1,39% | 900,00 |
| 16.02.2026 | 410,25 | 413,60 | 408,88 | 411,15 | 0,30% | 542,00 |
| 13.02.2026 | 402,98 | 417,10 | 400,00 | 409,92 | 1,39% | 1.086,00 |
| 12.02.2026 | 419,60 | 423,80 | 401,35 | 404,30 | -3,29% | 1.320,00 |
| 11.02.2026 | 417,05 | 422,10 | 413,45 | 418,08 | 0,38% | 847,00 |
| 10.02.2026 | 414,25 | 420,55 | 412,85 | 416,48 | 0,70% | 1.151,00 |
| 09.02.2026 | 415,05 | 417,45 | 406,98 | 413,60 | -0,10% | 1.324,00 |
| 06.02.2026 | 404,58 | 416,25 | 403,45 | 414,00 | 2,22% | 821,00 |
| 05.02.2026 | 406,85 | 414,13 | 403,85 | 405,00 | -0,34% | 1.079,00 |
| 04.02.2026 | 406,42 | 410,00 | 394,27 | 406,40 | 0,08% | 1.827,00 |
| 03.02.2026 | 424,50 | 426,15 | 404,08 | 406,08 | -3,86% | 2.284,00 |
| 02.02.2026 | 420,05 | 427,95 | 420,05 | 422,38 | -0,57% | 1.669,00 |
| 30.01.2026 | 423,42 | 428,08 | 420,05 | 424,77 | 0,40% | 1.032,00 |
| 29.01.2026 | 435,00 | 441,70 | 420,33 | 423,10 | -3,09% | 1.927,00 |
| 28.01.2026 | 440,10 | 442,33 | 436,05 | 436,60 | -0,55% | 939,00 |
| 27.01.2026 | 445,77 | 453,25 | 437,25 | 439,02 | -2,09% | 1.015,00 |
| 26.01.2026 | 441,70 | 449,33 | 437,63 | 448,38 | 0,74% | 1.641,00 |
| 23.01.2026 | 466,00 | 468,50 | 442,05 | 445,10 | -0,37% | 1.986,00 |
| 22.01.2026 | 446,73 | 454,00 | 445,25 | 446,77 | -0,40% | 996,00 |
| 21.01.2026 | 451,02 | 452,92 | 443,52 | 448,55 | -0,37% | 1.376,00 |
| 20.01.2026 | 451,45 | 453,77 | 446,40 | 450,23 | -0,40% | 908,00 |
| 19.01.2026 | 453,50 | 453,95 | 442,05 | 452,05 | -1,87% | 1.302,00 |
| 16.01.2026 | 464,70 | 469,35 | 459,40 | 460,67 | -0,95% | 791,00 |
| 15.01.2026 | 469,23 | 475,90 | 461,35 | 465,08 | -0,96% | 732,00 |
| 14.01.2026 | 480,85 | 482,95 | 452,70 | 469,58 | -1,82% | 1.721,00 |
| 13.01.2026 | 490,77 | 492,55 | 477,35 | 478,27 | -2,53% | 849,00 |
| 12.01.2026 | 500,42 | 502,30 | 485,92 | 490,67 | -2,40% | 1.059,00 |
| 09.01.2026 | 502,65 | 506,80 | 499,33 | 502,75 | 0,09% | 547,00 |
| 08.01.2026 | 504,75 | 507,60 | 500,30 | 502,30 | -1,06% | 591,00 |
| 07.01.2026 | 507,95 | 516,45 | 502,10 | 507,70 | 0,18% | 972,00 |
| 06.01.2026 | 486,35 | 506,80 | 480,35 | 506,80 | 5,17% | 841,00 |
| 05.01.2026 | 481,10 | 483,75 | 478,80 | 481,88 | 0,38% | 614,00 |
| 02.01.2026 | 482,63 | 491,40 | 474,13 | 480,05 | -1,40% | 911,00 |
| 30.12.2025 | 488,20 | 489,90 | 484,00 | 486,85 | -0,42% | 250,00 |
| 29.12.2025 | 490,65 | 493,60 | 486,85 | 488,92 | -0,31% | 723,00 |
| 23.12.2025 | 492,15 | 496,85 | 487,33 | 490,45 | -0,59% | 451,00 |
| 22.12.2025 | 489,73 | 495,95 | 487,98 | 493,35 | 1,23% | 916,00 |
| 19.12.2025 | 477,92 | 490,20 | 476,30 | 487,38 | 1,65% | 865,00 |
| 18.12.2025 | 474,20 | 482,27 | 474,00 | 479,45 | 1,06% | 3.213,00 |
| 17.12.2025 | 473,90 | 477,67 | 470,85 | 474,40 | 0,63% | 560,00 |
| 16.12.2025 | 474,75 | 476,85 | 464,55 | 471,45 | -1,04% | 596,00 |
| 15.12.2025 | 463,00 | 476,45 | 461,10 | 476,42 | 3,19% | 1.017,00 |
| 12.12.2025 | 468,33 | 470,15 | 458,50 | 461,70 | -0,65% | 1.290,00 |
| 11.12.2025 | 472,25 | 477,15 | 463,45 | 464,73 | -2,15% | 1.676,00 |
| 10.12.2025 | 476,25 | 481,30 | 469,73 | 474,95 | -1,26% | 1.102,00 |
| 09.12.2025 | 486,25 | 489,40 | 480,85 | 481,00 | -1,15% | 938,00 |
| 08.12.2025 | 493,65 | 495,85 | 484,10 | 486,58 | -0,87% | 886,00 |
| 05.12.2025 | 488,45 | 494,60 | 485,75 | 490,83 | 0,60% | 653,00 |
| 04.12.2025 | 487,55 | 490,45 | 485,23 | 487,90 | -0,14% | 643,00 |
| 03.12.2025 | 489,48 | 489,98 | 482,70 | 488,60 | -0,27% | 1.001,00 |
| 02.12.2025 | 486,95 | 491,60 | 480,55 | 489,90 | -0,09% | 710,00 |
| 01.12.2025 | 491,58 | 493,10 | 488,05 | 490,35 | -0,69% | 678,00 |
| 28.11.2025 | 498,00 | 502,80 | 490,20 | 493,75 | -0,70% | 583,00 |
| 27.11.2025 | 496,33 | 499,55 | 495,05 | 497,25 | 0,32% | 490,00 |
| 26.11.2025 | 503,05 | 508,00 | 495,27 | 495,67 | -1,06% | 1.016,00 |
| 25.11.2025 | 492,50 | 501,40 | 485,45 | 501,00 | 1,36% | 737,00 |
| 24.11.2025 | 488,00 | 495,20 | 485,45 | 494,27 | 1,20% | 543,00 |
| 21.11.2025 | 478,67 | 489,90 | 470,05 | 488,40 | 1,18% | 1.256,00 |
| 20.11.2025 | 493,08 | 497,70 | 479,75 | 482,73 | -1,49% | 585,00 |
| 19.11.2025 | 471,77 | 491,60 | 469,70 | 490,02 | 3,81% | 752,00 |
| 18.11.2025 | 469,23 | 473,70 | 465,33 | 472,05 | 0,10% | 893,00 |
| 17.11.2025 | 474,08 | 479,30 | 469,95 | 471,60 | -0,97% | 873,00 |
| 14.11.2025 | 486,65 | 488,15 | 476,20 | 476,20 | -2,14% | 858,00 |
| 13.11.2025 | 493,65 | 496,50 | 483,70 | 486,60 | -1,83% | 1.076,00 |
| 12.11.2025 | 494,75 | 501,10 | 492,00 | 495,67 | 0,27% | 1.668,00 |
| 11.11.2025 | 500,17 | 500,90 | 492,42 | 494,35 | -1,01% | 1.031,00 |
| 10.11.2025 | 487,08 | 499,38 | 484,40 | 499,38 | 3,73% | 1.212,00 |
| 07.11.2025 | 475,92 | 486,52 | 466,25 | 481,42 | 1,40% | 1.616,00 |
| 06.11.2025 | 474,52 | 476,05 | 466,75 | 474,80 | -0,73% | 893,00 |
| 05.11.2025 | 468,17 | 480,17 | 463,10 | 478,27 | 1,60% | 1.395,00 |
| 04.11.2025 | 469,25 | 474,02 | 463,50 | 470,73 | -0,33% | 1.881,00 |
| 03.11.2025 | 463,65 | 472,90 | 458,45 | 472,30 | 1,52% | 1.555,00 |