358,350€
1,06%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |