365,350€
-0,08%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 364,42 | 367,50 | 362,40 | 364,35 | -0,36% | 60,00 |
| 08.07.2026 | 371,05 | 375,80 | 364,55 | 365,65 | -5,27% | 33,00 |
| 07.07.2026 | 378,65 | 386,00 | 378,65 | 386,00 | 0,67% | 140,00 |
| 06.07.2026 | 374,95 | 383,45 | 370,60 | 383,45 | 2,98% | 51,00 |
| 03.07.2026 | 380,95 | 380,95 | 369,80 | 372,35 | 0,59% | 15,00 |
| 02.07.2026 | 351,00 | 370,15 | 351,00 | 370,15 | 6,93% | 36,00 |
| 01.07.2026 | 346,15 | 346,15 | 346,15 | 346,15 | -2,22% | - |
| 30.06.2026 | 354,00 | 354,00 | 354,00 | 354,00 | -0,30% | - |
| 29.06.2026 | 354,25 | 362,90 | 354,25 | 355,05 | 0,31% | 94,00 |
| 26.06.2026 | 349,05 | 357,05 | 349,05 | 353,95 | -1,45% | 67,00 |
| 25.06.2026 | 350,35 | 362,05 | 350,35 | 359,15 | -0,24% | 21,00 |
| 24.06.2026 | 353,30 | 360,00 | 353,30 | 360,00 | 1,81% | 60,00 |
| 23.06.2026 | 353,00 | 353,60 | 350,10 | 353,60 | 0,74% | 60,00 |
| 22.06.2026 | 357,85 | 357,85 | 351,00 | 351,00 | -1,57% | 238,00 |
| 19.06.2026 | 351,05 | 356,60 | 349,35 | 356,60 | 0,73% | 47,00 |
| 18.06.2026 | 348,75 | 354,80 | 348,75 | 354,00 | -1,05% | 86,00 |
| 17.06.2026 | 357,95 | 363,45 | 357,75 | 357,75 | -0,31% | 85,00 |
| 16.06.2026 | 356,50 | 362,00 | 356,50 | 358,85 | 0,74% | 62,00 |
| 15.06.2026 | 359,00 | 359,00 | 354,50 | 356,20 | 2,06% | 94,00 |
| 12.06.2026 | 354,20 | 361,75 | 349,00 | 349,00 | -1,58% | 132,00 |
| 11.06.2026 | 357,00 | 357,00 | 354,60 | 354,60 | -2,31% | 16,00 |
| 10.06.2026 | 373,95 | 373,95 | 363,00 | 363,00 | -1,18% | 89,00 |
| 09.06.2026 | 365,25 | 370,00 | 359,25 | 367,35 | 0,57% | 36,00 |
| 08.06.2026 | 360,20 | 369,55 | 360,20 | 365,25 | 0,04% | 63,00 |
| 05.06.2026 | 360,00 | 365,10 | 357,35 | 365,10 | 2,41% | 57,00 |
| 04.06.2026 | 354,70 | 358,20 | 354,70 | 356,50 | 1,97% | 20,00 |
| 03.06.2026 | 343,10 | 350,85 | 341,75 | 349,60 | 1,50% | 96,00 |
| 02.06.2026 | 354,00 | 357,95 | 342,35 | 344,45 | -5,33% | 207,00 |
| 01.06.2026 | 366,95 | 367,30 | 360,00 | 363,85 | 0,58% | 219,00 |
| 29.05.2026 | 361,35 | 366,95 | 361,05 | 361,75 | -0,48% | 183,00 |
| 28.05.2026 | 359,00 | 364,30 | 357,05 | 363,50 | 1,58% | 100,00 |
| 27.05.2026 | 373,90 | 373,90 | 357,25 | 357,85 | -4,68% | 47,00 |
| 26.05.2026 | 383,95 | 383,95 | 375,00 | 375,40 | -2,62% | 219,00 |
| 25.05.2026 | 379,05 | 385,50 | 376,20 | 385,50 | 2,38% | 5,00 |
| 22.05.2026 | 376,65 | 380,50 | 376,55 | 376,55 | -0,41% | 26,00 |
| 21.05.2026 | 383,00 | 388,00 | 378,10 | 378,10 | -1,86% | 25,00 |
| 20.05.2026 | 377,70 | 385,25 | 377,70 | 385,25 | 0,33% | 235,00 |
| 19.05.2026 | 374,20 | 384,00 | 374,20 | 384,00 | 2,09% | 36,00 |
| 18.05.2026 | 360,05 | 376,15 | 359,05 | 376,15 | 3,92% | 249,00 |
| 15.05.2026 | 366,05 | 367,00 | 361,95 | 361,95 | -2,02% | 20,00 |
| 14.05.2026 | 371,90 | 371,90 | 369,40 | 369,40 | -0,20% | 31,00 |
| 13.05.2026 | 367,20 | 372,60 | 366,20 | 370,15 | 0,28% | 230,00 |
| 12.05.2026 | 355,05 | 369,10 | 354,85 | 369,10 | 3,30% | 171,00 |
| 11.05.2026 | 381,20 | 384,00 | 356,00 | 357,30 | -7,21% | 713,00 |
| 08.05.2026 | 385,05 | 385,05 | 385,05 | 385,05 | -2,07% | - |
| 07.05.2026 | 382,20 | 393,20 | 382,20 | 393,20 | 2,00% | 65,00 |
| 06.05.2026 | 381,55 | 386,05 | 381,55 | 385,50 | 0,21% | 11,00 |
| 05.05.2026 | 387,05 | 387,75 | 383,75 | 384,70 | -0,01% | 81,00 |
| 04.05.2026 | 389,50 | 394,90 | 384,75 | 384,75 | -0,95% | 15,00 |
| 30.04.2026 | 390,70 | 390,70 | 388,45 | 388,45 | 0,35% | 15,00 |
| 29.04.2026 | 394,90 | 400,85 | 387,10 | 387,10 | -2,52% | 64,00 |
| 28.04.2026 | 399,50 | 399,50 | 395,40 | 397,10 | -0,97% | 8,00 |
| 27.04.2026 | 413,90 | 413,90 | 401,00 | 401,00 | -3,34% | 111,00 |
| 24.04.2026 | 407,05 | 414,85 | 407,05 | 414,85 | 1,32% | 50,00 |
| 23.04.2026 | 409,05 | 415,55 | 409,05 | 409,45 | -0,75% | 70,00 |
| 22.04.2026 | 386,55 | 416,70 | 386,55 | 412,55 | 6,93% | 135,00 |
| 21.04.2026 | 397,25 | 402,60 | 385,75 | 385,80 | -1,76% | 88,00 |
| 20.04.2026 | 398,05 | 406,00 | 392,70 | 392,70 | -1,06% | 90,00 |
| 17.04.2026 | 387,90 | 396,90 | 386,05 | 396,90 | 2,36% | 130,00 |
| 16.04.2026 | 396,85 | 397,55 | 386,40 | 387,75 | -2,27% | 20,00 |
| 15.04.2026 | 394,05 | 400,00 | 394,05 | 396,75 | 0,28% | 125,00 |
| 14.04.2026 | 386,95 | 398,30 | 386,95 | 395,65 | 2,38% | 24,00 |
| 13.04.2026 | 384,90 | 386,45 | 384,90 | 386,45 | 0,82% | 61,00 |
| 10.04.2026 | 385,90 | 390,55 | 383,30 | 383,30 | -1,34% | 14,00 |
| 09.04.2026 | 392,70 | 392,70 | 388,50 | 388,50 | -1,92% | 33,00 |
| 08.04.2026 | 395,05 | 401,70 | 395,05 | 396,10 | 2,13% | 69,00 |
| 07.04.2026 | 389,40 | 395,55 | 387,75 | 387,85 | -0,84% | 50,00 |
| 02.04.2026 | 394,50 | 401,80 | 391,15 | 391,15 | -2,69% | 37,00 |
| 01.04.2026 | 400,30 | 403,70 | 398,45 | 401,95 | 0,64% | 8,00 |
| 31.03.2026 | 393,00 | 399,40 | 393,00 | 399,40 | 1,67% | 21,00 |
| 30.03.2026 | 394,00 | 396,95 | 389,00 | 392,85 | -3,95% | 32,00 |
| 27.03.2026 | 405,20 | 409,00 | 405,20 | 409,00 | 0,98% | 3,00 |
| 26.03.2026 | 404,05 | 405,70 | 404,05 | 405,05 | 0,09% | 2,00 |
| 25.03.2026 | 408,15 | 408,15 | 404,70 | 404,70 | -1,22% | - |
| 24.03.2026 | 411,00 | 414,30 | 409,15 | 409,70 | -0,05% | 80,00 |
| 23.03.2026 | 409,05 | 417,35 | 409,05 | 409,90 | -0,41% | 64,00 |
| 20.03.2026 | 411,75 | 411,75 | 411,60 | 411,60 | -0,17% | - |
| 19.03.2026 | 415,75 | 416,95 | 412,30 | 412,30 | -0,59% | 40,00 |
| 18.03.2026 | 418,35 | 418,35 | 414,75 | 414,75 | -0,53% | - |
| 17.03.2026 | 418,05 | 418,05 | 416,95 | 416,95 | -0,38% | - |
| 16.03.2026 | 412,35 | 420,50 | 410,90 | 418,55 | 1,96% | 45,00 |
| 13.03.2026 | 414,45 | 421,10 | 404,70 | 410,50 | -0,92% | 300,00 |
| 12.03.2026 | 419,10 | 422,35 | 414,30 | 414,30 | -2,29% | 25,00 |
| 11.03.2026 | 417,05 | 424,00 | 417,05 | 424,00 | 1,67% | - |
| 10.03.2026 | 419,75 | 428,20 | 417,05 | 417,05 | -1,45% | 202,00 |
| 09.03.2026 | 415,00 | 423,20 | 415,00 | 423,20 | 0,30% | 20,00 |
| 06.03.2026 | 427,55 | 430,65 | 417,60 | 421,95 | -0,96% | 20,00 |
| 05.03.2026 | 427,60 | 427,60 | 426,05 | 426,05 | -0,99% | - |
| 04.03.2026 | 423,50 | 430,95 | 423,50 | 430,30 | 0,87% | 5,00 |
| 03.03.2026 | 419,05 | 426,60 | 417,25 | 426,60 | 0,71% | 29,00 |
| 02.03.2026 | 421,00 | 423,60 | 419,90 | 423,60 | -0,14% | 202,00 |
| 27.02.2026 | 430,30 | 430,30 | 424,20 | 424,20 | -1,00% | 24,00 |
| 26.02.2026 | 425,55 | 428,50 | 425,55 | 428,50 | 0,48% | 82,00 |
| 25.02.2026 | 415,05 | 428,30 | 415,05 | 426,45 | 1,97% | 47,00 |
| 24.02.2026 | 415,40 | 420,65 | 415,25 | 418,20 | 0,34% | 42,00 |
| 23.02.2026 | 421,05 | 421,05 | 416,80 | 416,80 | -2,31% | - |
| 20.02.2026 | 423,05 | 426,65 | 419,75 | 426,65 | 0,86% | 15,00 |
| 19.02.2026 | 428,10 | 428,35 | 421,70 | 423,00 | -0,51% | 243,00 |
| 18.02.2026 | 415,05 | 425,15 | 415,05 | 425,15 | 2,38% | 32,00 |
| 17.02.2026 | 410,00 | 416,70 | 408,05 | 415,25 | 2,09% | 72,00 |