503,750€
0,21%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 502,40 | 504,50 | 502,40 | 504,50 | 0,36% | - |
| 08.01.2026 | 501,30 | 505,40 | 501,30 | 502,70 | -0,71% | 11,00 |
| 07.01.2026 | 504,90 | 512,10 | 502,40 | 506,30 | -0,08% | 103,00 |
| 06.01.2026 | 480,65 | 506,70 | 480,00 | 506,70 | 4,93% | 72,00 |
| 05.01.2026 | 478,25 | 483,30 | 477,90 | 482,90 | 1,11% | 71,00 |
| 02.01.2026 | 479,25 | 491,45 | 477,60 | 477,60 | -1,62% | 15,00 |
| 30.12.2025 | 484,90 | 485,45 | 484,05 | 485,45 | -0,58% | 50,00 |
| 29.12.2025 | 486,80 | 488,55 | 486,80 | 488,30 | -0,22% | 159,00 |
| 23.12.2025 | 488,75 | 496,10 | 488,65 | 489,40 | -0,88% | 341,00 |
| 22.12.2025 | 487,05 | 493,75 | 487,05 | 493,75 | 1,41% | 10,00 |
| 19.12.2025 | 474,90 | 486,90 | 474,90 | 486,90 | 1,56% | - |
| 18.12.2025 | 477,40 | 482,10 | 477,40 | 479,40 | 1,24% | 35,00 |
| 17.12.2025 | 470,15 | 476,00 | 469,60 | 473,55 | 0,56% | 83,00 |
| 16.12.2025 | 471,40 | 476,80 | 469,10 | 470,90 | -1,09% | 49,00 |
| 15.12.2025 | 465,60 | 476,10 | 460,55 | 476,10 | 3,24% | 50,00 |
| 12.12.2025 | 465,35 | 471,85 | 460,00 | 461,15 | -0,60% | 19,00 |
| 11.12.2025 | 470,40 | 478,40 | 463,95 | 463,95 | -2,33% | 77,00 |
| 10.12.2025 | 475,25 | 475,25 | 468,90 | 475,00 | -1,11% | 46,00 |
| 09.12.2025 | 483,60 | 490,00 | 480,20 | 480,35 | -1,24% | 18,00 |
| 08.12.2025 | 490,30 | 496,95 | 485,95 | 486,40 | -1,06% | 89,00 |
| 05.12.2025 | 485,45 | 492,90 | 485,45 | 491,60 | 0,83% | 19,00 |
| 04.12.2025 | 484,05 | 493,05 | 484,05 | 487,55 | -0,11% | 54,00 |
| 03.12.2025 | 491,90 | 491,90 | 487,75 | 488,10 | -0,42% | 32,00 |
| 02.12.2025 | 484,80 | 490,15 | 484,80 | 490,15 | 0,25% | 86,00 |
| 01.12.2025 | 494,40 | 494,40 | 488,95 | 488,95 | -0,92% | 4,00 |
| 28.11.2025 | 497,00 | 502,80 | 493,50 | 493,50 | -0,70% | 341,00 |
| 27.11.2025 | 494,05 | 499,15 | 494,05 | 497,00 | 0,35% | 1.555,00 |
| 26.11.2025 | 501,10 | 509,10 | 495,25 | 495,25 | -0,99% | 31,00 |
| 25.11.2025 | 489,45 | 500,20 | 489,45 | 500,20 | 1,27% | 27,00 |
| 24.11.2025 | 490,00 | 493,95 | 484,40 | 493,95 | 1,14% | 146,00 |
| 21.11.2025 | 476,60 | 488,40 | 475,95 | 488,40 | 1,76% | 20,00 |
| 20.11.2025 | 489,50 | 494,30 | 479,95 | 479,95 | -2,05% | 22,00 |
| 19.11.2025 | 468,45 | 490,00 | 468,45 | 490,00 | 4,01% | 10,00 |
| 18.11.2025 | 465,55 | 471,10 | 465,55 | 471,10 | -0,28% | 282,00 |
| 17.11.2025 | 475,00 | 475,50 | 472,40 | 472,40 | -0,49% | 21,00 |
| 14.11.2025 | 483,40 | 483,40 | 474,75 | 474,75 | -2,56% | 58,00 |
| 13.11.2025 | 490,55 | 494,25 | 487,20 | 487,20 | -1,50% | 302,00 |
| 12.11.2025 | 491,60 | 498,40 | 491,60 | 494,60 | 0,28% | 42,00 |
| 11.11.2025 | 502,20 | 502,20 | 492,60 | 493,20 | -0,75% | 211,00 |
| 10.11.2025 | 483,55 | 496,95 | 483,55 | 496,95 | 2,94% | 105,00 |
| 07.11.2025 | 473,05 | 482,75 | 473,05 | 482,75 | 1,98% | - |
| 06.11.2025 | 472,05 | 473,40 | 468,95 | 473,40 | -0,38% | 40,00 |
| 05.11.2025 | 464,90 | 475,20 | 461,80 | 475,20 | 0,84% | 104,00 |
| 04.11.2025 | 465,80 | 471,45 | 462,90 | 471,25 | -0,10% | 247,00 |
| 03.11.2025 | 461,05 | 471,70 | 461,05 | 471,70 | 1,92% | 7,00 |
| 31.10.2025 | 452,20 | 462,80 | 452,20 | 462,80 | 1,74% | 42,00 |
| 30.10.2025 | 459,65 | 465,95 | 454,00 | 454,90 | -1,69% | 83,00 |
| 29.10.2025 | 465,25 | 468,65 | 460,65 | 462,70 | -0,59% | 108,00 |
| 28.10.2025 | 470,30 | 472,95 | 465,45 | 465,45 | -1,55% | 11,00 |
| 27.10.2025 | 468,75 | 475,35 | 468,15 | 472,80 | 0,32% | 324,00 |
| 24.10.2025 | 472,55 | 474,95 | 469,30 | 471,30 | -0,31% | 107,00 |
| 23.10.2025 | 460,00 | 474,25 | 459,65 | 472,75 | 3,95% | 144,00 |
| 22.10.2025 | 464,05 | 467,80 | 452,65 | 454,80 | 14,06% | 796,00 |
| 21.10.2025 | 394,05 | 400,35 | 394,05 | 398,75 | 0,87% | 78,00 |
| 20.10.2025 | 386,30 | 395,30 | 386,30 | 395,30 | 3,25% | 125,00 |
| 17.10.2025 | 367,05 | 383,80 | 366,95 | 382,85 | 3,00% | 153,00 |
| 16.10.2025 | 370,95 | 374,75 | 370,95 | 371,70 | -0,31% | 155,00 |
| 15.10.2025 | 374,05 | 374,05 | 372,85 | 372,85 | -0,61% | 1,00 |
| 14.10.2025 | 371,60 | 377,70 | 371,60 | 375,15 | -0,12% | 75,00 |
| 13.10.2025 | 368,60 | 377,45 | 368,60 | 375,60 | 0,93% | 114,00 |
| 10.10.2025 | 381,30 | 387,95 | 372,15 | 372,15 | -2,95% | 452,00 |
| 09.10.2025 | 383,05 | 390,80 | 383,05 | 383,45 | -0,35% | 52,00 |
| 08.10.2025 | 377,20 | 385,65 | 377,20 | 384,80 | 1,80% | 13,00 |
| 07.10.2025 | 381,70 | 389,95 | 378,00 | 378,00 | -1,42% | 143,00 |
| 06.10.2025 | 392,95 | 399,15 | 383,45 | 383,45 | -0,94% | 102,00 |
| 03.10.2025 | 375,80 | 387,10 | 375,75 | 387,10 | 2,65% | 10,00 |
| 02.10.2025 | 371,65 | 377,10 | 371,65 | 377,10 | 0,92% | 7,00 |
| 01.10.2025 | 376,55 | 378,90 | 369,25 | 373,65 | -1,61% | 194,00 |
| 30.09.2025 | 372,90 | 380,15 | 372,15 | 379,75 | 1,58% | 68,00 |
| 29.09.2025 | 374,90 | 381,65 | 373,85 | 373,85 | -0,43% | 83,00 |
| 26.09.2025 | 372,95 | 377,70 | 372,95 | 375,45 | -0,12% | 16,00 |
| 25.09.2025 | 373,65 | 376,95 | 373,65 | 375,90 | -1,65% | 15,00 |
| 24.09.2025 | 377,55 | 383,50 | 377,55 | 382,20 | 0,91% | 5,00 |
| 23.09.2025 | 380,00 | 381,10 | 375,10 | 378,75 | 0,69% | 88,00 |
| 22.09.2025 | 371,35 | 376,15 | 369,10 | 376,15 | 1,16% | 118,00 |
| 19.09.2025 | 367,55 | 372,75 | 367,55 | 371,85 | 1,20% | 26,00 |
| 18.09.2025 | 366,20 | 369,60 | 366,20 | 367,45 | 0,80% | 17,00 |
| 17.09.2025 | 362,70 | 369,85 | 362,70 | 364,55 | -0,31% | 117,00 |
| 16.09.2025 | 366,50 | 370,00 | 364,65 | 365,70 | -0,73% | 199,00 |
| 15.09.2025 | 380,85 | 381,50 | 368,40 | 368,40 | -3,57% | 98,00 |
| 12.09.2025 | 386,00 | 390,20 | 382,05 | 382,05 | -2,93% | 78,00 |
| 10.09.2025 | 395,60 | 399,90 | 393,60 | 393,60 | -1,52% | 37,00 |
| 09.09.2025 | 400,23 | 402,27 | 395,60 | 399,67 | 0,10% | 36,00 |
| 08.09.2025 | 399,00 | 400,45 | 394,13 | 399,27 | 1,48% | 150,00 |
| 05.09.2025 | 386,85 | 393,45 | 386,05 | 393,45 | 1,24% | 19,00 |
| 04.09.2025 | 376,05 | 388,65 | 376,05 | 388,65 | 3,10% | 195,00 |
| 03.09.2025 | 398,70 | 405,65 | 373,85 | 376,95 | -6,20% | 225,00 |
| 02.09.2025 | 401,25 | 403,35 | 399,10 | 401,85 | 0,09% | 125,00 |
| 01.09.2025 | 404,10 | 404,10 | 400,10 | 401,50 | -0,34% | 336,00 |
| 29.08.2025 | 410,00 | 410,00 | 402,85 | 402,85 | -0,36% | 365,00 |
| 28.08.2025 | 403,45 | 409,00 | 401,85 | 404,30 | -0,01% | 47,00 |
| 27.08.2025 | 405,30 | 412,10 | 404,35 | 404,35 | 0,45% | 63,00 |
| 26.08.2025 | 400,05 | 403,05 | 399,05 | 402,55 | -0,07% | 145,00 |
| 25.08.2025 | 409,25 | 409,25 | 402,85 | 402,85 | -0,63% | 50,00 |
| 22.08.2025 | 401,55 | 407,70 | 401,55 | 405,40 | 0,11% | 377,00 |
| 21.08.2025 | 409,45 | 415,15 | 400,00 | 404,95 | -1,91% | 125,00 |
| 20.08.2025 | 407,80 | 415,30 | 407,80 | 412,85 | 0,92% | 181,00 |
| 19.08.2025 | 408,95 | 415,20 | 408,95 | 409,10 | -0,78% | 30,00 |
| 18.08.2025 | 409,05 | 412,30 | 407,75 | 412,30 | 0,77% | 83,00 |
| 15.08.2025 | 407,80 | 409,15 | 406,75 | 409,15 | 0,20% | 1,00 |