411,425€
0,48%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 406,75 | 406,75 | 406,75 | 406,75 | -1,51% | - |
| 13.02.2026 | 400,05 | 413,00 | 400,00 | 413,00 | 2,63% | 8,00 |
| 12.02.2026 | 416,80 | 424,70 | 402,40 | 402,40 | -3,69% | 91,00 |
| 11.02.2026 | 416,05 | 419,70 | 413,70 | 417,80 | 0,26% | 108,00 |
| 10.02.2026 | 411,15 | 418,75 | 411,15 | 416,70 | 1,05% | 90,00 |
| 09.02.2026 | 412,40 | 417,70 | 412,35 | 412,35 | 0,11% | 38,00 |
| 06.02.2026 | 403,50 | 416,25 | 403,50 | 411,90 | 2,08% | 113,00 |
| 05.02.2026 | 403,85 | 406,75 | 403,50 | 403,50 | -0,48% | 30,00 |
| 04.02.2026 | 403,95 | 409,10 | 400,00 | 405,45 | 0,27% | 120,00 |
| 03.02.2026 | 420,30 | 425,10 | 404,05 | 404,35 | -4,28% | 102,00 |
| 02.02.2026 | 419,00 | 424,15 | 419,00 | 422,45 | -0,68% | 360,00 |
| 30.01.2026 | 421,05 | 427,05 | 420,95 | 425,35 | 0,32% | 168,00 |
| 29.01.2026 | 431,75 | 442,60 | 420,20 | 424,00 | -2,74% | 179,00 |
| 28.01.2026 | 435,05 | 441,25 | 435,05 | 435,95 | -0,07% | 101,00 |
| 27.01.2026 | 442,20 | 452,30 | 436,25 | 436,25 | -2,40% | 71,00 |
| 26.01.2026 | 444,60 | 447,15 | 438,85 | 447,00 | 1,19% | 52,00 |
| 23.01.2026 | 467,00 | 468,50 | 441,75 | 441,75 | -0,77% | 134,00 |
| 22.01.2026 | 445,10 | 452,80 | 445,10 | 445,20 | -0,41% | 4,00 |
| 21.01.2026 | 448,05 | 449,75 | 447,05 | 447,05 | -0,17% | 46,00 |
| 20.01.2026 | 449,60 | 450,50 | 447,80 | 447,80 | -0,52% | 3,00 |
| 19.01.2026 | 450,30 | 454,95 | 450,00 | 450,15 | -2,14% | 50,00 |
| 16.01.2026 | 463,70 | 469,80 | 459,85 | 460,00 | -1,20% | 177,00 |
| 15.01.2026 | 466,00 | 471,55 | 465,60 | 465,60 | -0,60% | 107,00 |
| 14.01.2026 | 480,00 | 483,75 | 454,20 | 468,40 | -2,58% | 640,00 |
| 13.01.2026 | 491,20 | 491,20 | 480,80 | 480,80 | -1,82% | 158,00 |
| 12.01.2026 | 502,30 | 502,50 | 486,45 | 489,70 | -2,93% | 35,00 |
| 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 |