365,125€
-0,03%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 365,45 | 370,00 | 363,75 | 365,05 | -0,05% | 642,00 |
| 08.07.2026 | 373,65 | 377,95 | 364,98 | 365,23 | -2,46% | 805,00 |
| 07.07.2026 | 380,58 | 387,63 | 371,95 | 374,42 | -1,10% | 1.358,00 |
| 06.07.2026 | 372,95 | 384,75 | 368,55 | 378,60 | 0,70% | 1.824,00 |
| 03.07.2026 | 379,95 | 379,95 | 363,80 | 375,98 | 1,69% | 963,00 |
| 02.07.2026 | 356,00 | 370,50 | 352,00 | 369,73 | 4,52% | 4.081,00 |
| 01.07.2026 | 348,88 | 358,55 | 348,77 | 353,75 | 0,85% | 769,00 |
| 30.06.2026 | 358,50 | 358,90 | 350,10 | 350,77 | -1,50% | 752,00 |
| 29.06.2026 | 357,45 | 364,38 | 353,95 | 356,13 | 0,37% | 1.105,00 |
| 26.06.2026 | 351,08 | 358,88 | 349,05 | 354,83 | 0,88% | 1.075,00 |
| 25.06.2026 | 353,38 | 362,38 | 351,48 | 351,73 | -0,52% | 786,00 |
| 24.06.2026 | 354,30 | 363,50 | 352,38 | 353,58 | 0,36% | 3.691,00 |
| 23.06.2026 | 352,77 | 357,27 | 350,05 | 352,30 | 0,13% | 1.218,00 |
| 22.06.2026 | 355,23 | 357,33 | 349,80 | 351,85 | -0,71% | 1.472,00 |
| 19.06.2026 | 353,70 | 357,00 | 350,50 | 354,35 | 0,01% | 386,00 |
| 18.06.2026 | 351,65 | 356,77 | 349,40 | 354,33 | 1,67% | 1.227,00 |
| 17.06.2026 | 360,73 | 362,85 | 348,13 | 348,50 | -3,60% | 1.107,00 |
| 16.06.2026 | 359,65 | 362,40 | 356,25 | 361,52 | 0,65% | 578,00 |
| 15.06.2026 | 358,00 | 361,80 | 354,00 | 359,17 | 1,86% | 1.235,00 |
| 12.06.2026 | 357,33 | 361,35 | 348,42 | 352,63 | -1,65% | 1.188,00 |
| 11.06.2026 | 359,00 | 362,40 | 353,45 | 358,52 | -0,84% | 569,00 |
| 10.06.2026 | 370,95 | 372,85 | 361,15 | 361,55 | -2,10% | 1.277,00 |
| 09.06.2026 | 363,00 | 372,38 | 360,05 | 369,30 | 1,25% | 747,00 |
| 08.06.2026 | 361,20 | 368,50 | 361,20 | 364,75 | -0,27% | 853,00 |
| 05.06.2026 | 361,00 | 371,75 | 358,10 | 365,73 | 2,49% | 1.963,00 |
| 04.06.2026 | 351,77 | 363,80 | 349,85 | 356,85 | 2,51% | 954,00 |
| 03.06.2026 | 345,70 | 349,15 | 341,70 | 348,13 | 0,83% | 1.997,00 |
| 02.06.2026 | 357,00 | 358,25 | 340,55 | 345,27 | -2,66% | 3.920,00 |
| 01.06.2026 | 365,95 | 367,90 | 354,27 | 354,73 | -2,78% | 3.513,00 |
| 29.05.2026 | 363,88 | 365,95 | 359,58 | 364,85 | 0,14% | 1.373,00 |
| 28.05.2026 | 361,52 | 364,55 | 357,33 | 364,33 | 1,58% | 1.960,00 |
| 27.05.2026 | 377,80 | 378,95 | 356,65 | 358,67 | -5,11% | 2.346,00 |
| 26.05.2026 | 380,05 | 382,95 | 373,92 | 378,00 | -2,26% | 3.500,00 |
| 25.05.2026 | 381,08 | 388,95 | 377,15 | 386,73 | 2,51% | 1.054,00 |
| 22.05.2026 | 381,35 | 382,23 | 374,92 | 377,25 | 0,26% | 916,00 |
| 21.05.2026 | 386,02 | 388,45 | 375,67 | 376,27 | -2,15% | 914,00 |
| 20.05.2026 | 380,25 | 385,85 | 375,02 | 384,55 | 1,04% | 1.277,00 |
| 19.05.2026 | 377,08 | 385,30 | 375,05 | 380,60 | 0,95% | 879,00 |
| 18.05.2026 | 361,05 | 378,15 | 358,05 | 377,00 | 3,95% | 1.483,00 |
| 15.05.2026 | 368,67 | 372,10 | 362,08 | 362,67 | -1,17% | 1.170,00 |
| 14.05.2026 | 370,90 | 373,15 | 365,38 | 366,98 | -0,61% | 707,00 |
| 13.05.2026 | 371,20 | 374,52 | 364,95 | 369,23 | 0,37% | 1.620,00 |
| 12.05.2026 | 356,05 | 371,05 | 355,35 | 367,85 | 3,48% | 2.208,00 |
| 11.05.2026 | 383,52 | 384,95 | 354,55 | 355,48 | -6,68% | 3.710,00 |
| 08.05.2026 | 387,33 | 390,35 | 379,73 | 380,92 | -1,23% | 1.621,00 |
| 07.05.2026 | 384,13 | 392,65 | 383,10 | 385,67 | 0,34% | 1.018,00 |
| 06.05.2026 | 384,88 | 387,15 | 380,45 | 384,38 | -0,49% | 1.116,00 |
| 05.05.2026 | 389,13 | 391,75 | 378,00 | 386,27 | 0,21% | 1.984,00 |
| 04.05.2026 | 393,00 | 394,20 | 384,40 | 385,45 | -0,77% | 1.480,00 |
| 30.04.2026 | 387,83 | 391,05 | 384,75 | 388,42 | 0,65% | 2.027,00 |
| 29.04.2026 | 395,90 | 402,70 | 384,52 | 385,90 | -2,56% | 3.093,00 |
| 28.04.2026 | 402,50 | 405,90 | 395,60 | 396,05 | -1,15% | 770,00 |
| 27.04.2026 | 408,85 | 414,33 | 400,67 | 400,67 | -2,18% | 1.108,00 |
| 24.04.2026 | 409,83 | 413,77 | 402,55 | 409,63 | -0,19% | 1.399,00 |
| 23.04.2026 | 411,55 | 418,42 | 408,40 | 410,42 | -0,82% | 1.633,00 |
| 22.04.2026 | 391,00 | 418,52 | 387,55 | 413,80 | 6,61% | 5.591,00 |
| 21.04.2026 | 398,20 | 403,35 | 386,60 | 388,15 | -1,90% | 1.625,00 |
| 20.04.2026 | 402,00 | 405,90 | 395,38 | 395,65 | -0,48% | 3.335,00 |
| 17.04.2026 | 390,92 | 402,08 | 387,05 | 397,55 | 2,26% | 1.170,00 |
| 16.04.2026 | 400,10 | 404,45 | 385,80 | 388,77 | -2,22% | 962,00 |
| 15.04.2026 | 398,10 | 401,65 | 395,00 | 397,60 | 0,07% | 703,00 |
| 14.04.2026 | 390,13 | 399,55 | 386,95 | 397,33 | 2,39% | 1.013,00 |
| 13.04.2026 | 383,90 | 390,00 | 382,05 | 388,05 | 1,04% | 1.257,00 |
| 10.04.2026 | 388,73 | 393,45 | 382,55 | 384,05 | -1,72% | 1.469,00 |
| 09.04.2026 | 396,02 | 397,00 | 386,38 | 390,77 | -1,83% | 1.205,00 |
| 08.04.2026 | 398,00 | 403,90 | 395,92 | 398,08 | 2,50% | 842,00 |
| 07.04.2026 | 392,35 | 395,00 | 387,38 | 388,35 | -0,80% | 1.700,00 |
| 02.04.2026 | 398,02 | 402,00 | 390,45 | 391,50 | -1,87% | 419,00 |
| 01.04.2026 | 399,45 | 404,15 | 397,38 | 398,98 | 0,06% | 364,00 |
| 31.03.2026 | 397,95 | 400,48 | 389,52 | 398,73 | 1,41% | 777,00 |
| 30.03.2026 | 390,00 | 399,90 | 390,00 | 393,17 | 0,03% | 867,00 |
| 27.03.2026 | 407,42 | 408,85 | 392,27 | 393,08 | -4,30% | 3.032,00 |
| 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 |