386,575€
1,81%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 381,88 | 387,55 | 378,50 | 386,42 | 1,99% | 1.846,00 |
| 16.10.2026 | 381,17 | 385,90 | 377,50 | 378,88 | -0,92% | 1.077,00 |
| 15.10.2026 | 375,00 | 383,45 | 372,65 | 382,40 | 2,18% | - |
| 14.10.2026 | 377,15 | 382,00 | 373,08 | 374,25 | -0,93% | 2.273,00 |
| 13.10.2026 | 383,50 | 385,85 | 371,55 | 377,77 | -1,43% | 4.961,00 |
| 12.10.2026 | 379,17 | 384,90 | 376,50 | 383,25 | 1,18% | 3.804,00 |
| 09.10.2026 | 370,25 | 382,00 | 368,25 | 378,77 | 2,19% | 2.557,00 |
| 08.10.2026 | 370,27 | 372,00 | 364,27 | 370,67 | 0,83% | 2.742,00 |
| 07.10.2026 | 360,13 | 372,17 | 357,85 | 367,63 | 2,70% | 4.014,00 |
| 06.10.2026 | 363,10 | 365,55 | 357,58 | 357,98 | -1,30% | 1.606,00 |
| 05.10.2026 | 349,88 | 362,77 | 346,85 | 362,67 | 4,22% | 1.679,00 |
| 02.10.2026 | 357,73 | 361,15 | 347,88 | 347,98 | -2,75% | 2.013,00 |
| 01.10.2026 | 362,45 | 364,00 | 355,73 | 357,83 | -0,98% | 1.669,00 |
| 30.09.2026 | 364,52 | 365,90 | 357,20 | 361,35 | 0,09% | 1.273,00 |
| 29.09.2026 | 364,38 | 366,77 | 359,20 | 361,02 | -0,86% | 1.407,00 |
| 28.09.2026 | 356,50 | 365,95 | 353,25 | 364,15 | 3,06% | 2.060,00 |
| 25.09.2026 | 351,77 | 354,33 | 344,05 | 353,35 | 0,28% | 764,00 |
| 24.09.2026 | 350,75 | 354,70 | 347,05 | 352,35 | 0,79% | 1.087,00 |
| 23.09.2026 | 352,38 | 354,30 | 347,90 | 349,60 | -0,23% | 935,00 |
| 22.09.2026 | 350,23 | 353,65 | 347,42 | 350,40 | 0,03% | 1.506,00 |
| 21.09.2026 | 342,05 | 350,65 | 341,40 | 350,30 | 2,35% | 2.955,00 |
| 18.09.2026 | 334,63 | 344,00 | 332,02 | 342,25 | 1,77% | 629,00 |
| 17.09.2026 | 335,02 | 338,23 | 329,30 | 336,30 | 0,99% | 1.240,00 |
| 16.09.2026 | 328,85 | 336,02 | 326,00 | 333,00 | 1,98% | 1.623,00 |
| 15.09.2026 | 326,55 | 328,48 | 319,35 | 326,52 | -0,08% | 795,00 |
| 14.09.2026 | 318,20 | 327,45 | 316,80 | 326,80 | 1,96% | 1.580,00 |
| 11.09.2026 | 313,35 | 322,65 | 310,40 | 320,52 | 3,22% | 1.250,00 |
| 10.09.2026 | 304,80 | 311,30 | 297,92 | 310,52 | 2,56% | 1.600,00 |
| 09.09.2026 | 302,65 | 307,15 | 300,05 | 302,77 | -0,39% | 2.271,00 |
| 08.09.2026 | 315,80 | 318,25 | 299,02 | 303,98 | -3,96% | 2.831,00 |
| 07.09.2026 | 317,50 | 319,00 | 313,10 | 316,52 | 0,27% | 1.251,00 |
| 04.09.2026 | 317,35 | 319,85 | 312,83 | 315,67 | -0,93% | 3.127,00 |
| 03.09.2026 | 320,98 | 325,45 | 314,65 | 318,65 | -0,48% | 3.025,00 |
| 02.09.2026 | 319,23 | 329,75 | 317,73 | 320,17 | 0,58% | 1.679,00 |
| 01.09.2026 | 324,40 | 326,02 | 316,23 | 318,33 | -1,24% | 1.195,00 |
| 31.08.2026 | 320,05 | 322,92 | 315,23 | 322,33 | 0,39% | 1.203,00 |
| 28.08.2026 | 316,00 | 321,25 | 315,05 | 321,08 | 1,65% | 1.166,00 |
| 27.08.2026 | 317,40 | 319,23 | 315,20 | 315,85 | -0,40% | 816,00 |
| 26.08.2026 | 318,67 | 320,55 | 314,98 | 317,13 | -0,16% | 783,00 |
| 25.08.2026 | 321,27 | 324,30 | 314,70 | 317,63 | -0,95% | 1.444,00 |
| 24.08.2026 | 326,30 | 328,58 | 320,52 | 320,67 | -1,37% | 1.268,00 |
| 21.08.2026 | 320,05 | 327,08 | 314,67 | 325,13 | 1,18% | 1.456,00 |
| 20.08.2026 | 340,77 | 342,40 | 319,05 | 321,33 | -6,20% | 2.031,00 |
| 19.08.2026 | 338,90 | 347,15 | 337,15 | 342,55 | 0,34% | 907,00 |
| 18.08.2026 | 337,08 | 345,30 | 336,05 | 341,40 | 1,13% | 2.429,00 |
| 17.08.2026 | 341,00 | 342,10 | 336,38 | 337,58 | -1,74% | 1.483,00 |
| 14.08.2026 | 347,98 | 349,70 | 343,40 | 343,55 | -1,24% | 1.630,00 |
| 13.08.2026 | 348,42 | 350,75 | 345,05 | 347,85 | -0,40% | 983,00 |
| 12.08.2026 | 345,85 | 352,15 | 343,95 | 349,25 | 0,53% | 1.208,00 |
| 11.08.2026 | 341,00 | 347,70 | 340,38 | 347,42 | 2,66% | 918,00 |
| 10.08.2026 | 328,50 | 338,70 | 327,52 | 338,42 | 3,49% | 2.371,00 |
| 07.08.2026 | 323,80 | 328,70 | 322,08 | 327,02 | 1,03% | 1.325,00 |
| 06.08.2026 | 326,20 | 329,85 | 322,23 | 323,70 | -0,11% | 1.197,00 |
| 05.08.2026 | 321,50 | 326,08 | 319,30 | 324,05 | 1,50% | 2.434,00 |
| 04.08.2026 | 328,25 | 329,25 | 315,95 | 319,27 | -1,35% | 6.234,00 |
| 03.08.2026 | 308,20 | 326,10 | 307,50 | 323,65 | 5,54% | 3.151,00 |
| 31.07.2026 | 308,95 | 308,95 | 303,63 | 306,65 | 0,66% | 1.641,00 |
| 30.07.2026 | 308,55 | 310,75 | 301,60 | 304,65 | -1,58% | 3.453,00 |
| 29.07.2026 | 318,40 | 320,65 | 309,55 | 309,55 | -2,50% | 2.104,00 |
| 28.07.2026 | 315,35 | 329,45 | 312,20 | 317,48 | 1,13% | 5.018,00 |
| 27.07.2026 | 298,67 | 315,90 | 298,05 | 313,92 | 5,56% | 4.114,00 |
| 24.07.2026 | 291,05 | 300,15 | 291,05 | 297,40 | 1,81% | 2.347,00 |
| 23.07.2026 | 298,85 | 300,42 | 289,05 | 292,13 | -2,61% | 5.180,00 |
| 22.07.2026 | 310,33 | 311,65 | 298,55 | 299,95 | -2,84% | 6.366,00 |
| 21.07.2026 | 309,45 | 317,88 | 306,40 | 308,73 | -0,30% | 8.881,00 |
| 20.07.2026 | 302,35 | 310,88 | 299,77 | 309,65 | 1,87% | 6.500,00 |
| 17.07.2026 | 316,00 | 320,90 | 303,25 | 303,98 | -13,67% | 15.014,00 |
| 16.07.2026 | 340,15 | 353,60 | 339,00 | 352,10 | 3,90% | 3.532,00 |
| 15.07.2026 | 334,63 | 344,58 | 331,73 | 338,88 | 1,70% | 2.239,00 |
| 14.07.2026 | 357,92 | 358,80 | 331,42 | 333,23 | -6,89% | 4.242,00 |
| 13.07.2026 | 358,95 | 362,85 | 356,58 | 357,90 | 0,63% | 3.146,00 |
| 10.07.2026 | 360,52 | 363,58 | 352,73 | 355,67 | -1,18% | 1.208,00 |
| 09.07.2026 | 365,45 | 370,00 | 357,83 | 359,92 | -1,45% | 2.421,00 |
| 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 |