380,075€
1,01%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 381,35 | 381,35 | 379,40 | 379,98 | 0,98% | 15,00 |
| 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 |
| 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 |