301,275€
-3,91%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 311,60 | 314,95 | 301,65 | 301,65 | -3,80% | 65,00 |
| 07.09.2026 | 314,75 | 319,50 | 313,55 | 313,55 | -0,32% | 27,00 |
| 04.09.2026 | 316,35 | 319,40 | 313,75 | 314,55 | -1,60% | 45,00 |
| 03.09.2026 | 319,65 | 319,65 | 319,65 | 319,65 | -0,11% | - |
| 02.09.2026 | 317,05 | 327,00 | 317,05 | 320,00 | 0,63% | 66,00 |
| 01.09.2026 | 321,90 | 322,65 | 318,00 | 318,00 | -1,40% | 37,00 |
| 31.08.2026 | 319,05 | 322,95 | 319,05 | 322,50 | 0,39% | 61,00 |
| 28.08.2026 | 314,05 | 321,25 | 314,05 | 321,25 | 1,73% | 302,00 |
| 27.08.2026 | 314,60 | 316,95 | 314,60 | 315,80 | 0,32% | 41,00 |
| 26.08.2026 | 316,25 | 320,90 | 314,80 | 314,80 | -1,33% | 123,00 |
| 25.08.2026 | 319,05 | 319,05 | 319,05 | 319,05 | -1,39% | - |
| 24.08.2026 | 324,00 | 325,20 | 322,10 | 323,55 | -0,20% | 157,00 |
| 21.08.2026 | 319,05 | 324,20 | 317,80 | 324,20 | -0,09% | 3,00 |
| 20.08.2026 | 338,00 | 342,95 | 324,50 | 324,50 | -4,54% | 43,00 |
| 19.08.2026 | 335,70 | 342,20 | 335,70 | 339,95 | 0,41% | 104,00 |
| 18.08.2026 | 335,05 | 339,50 | 335,05 | 338,55 | 0,42% | 35,00 |
| 17.08.2026 | 342,95 | 342,95 | 337,15 | 337,15 | -1,68% | 96,00 |
| 14.08.2026 | 345,55 | 346,15 | 342,90 | 342,90 | -1,17% | 55,00 |
| 13.08.2026 | 345,60 | 350,55 | 345,60 | 346,95 | -1,74% | 21,00 |
| 12.08.2026 | 344,85 | 353,10 | 344,85 | 353,10 | 2,05% | 11,00 |
| 11.08.2026 | 340,00 | 346,00 | 340,00 | 346,00 | 2,31% | 13,00 |
| 10.08.2026 | 327,05 | 338,20 | 327,05 | 338,20 | 3,30% | 61,00 |
| 07.08.2026 | 321,20 | 327,40 | 321,20 | 327,40 | 1,60% | 208,00 |
| 06.08.2026 | 323,70 | 327,95 | 322,25 | 322,25 | -0,80% | 34,00 |
| 05.08.2026 | 319,05 | 325,80 | 318,80 | 324,85 | 1,95% | 232,00 |
| 04.08.2026 | 325,45 | 328,25 | 316,95 | 318,65 | -2,04% | 81,00 |
| 03.08.2026 | 309,20 | 325,30 | 309,20 | 325,30 | 6,01% | 87,00 |
| 31.07.2026 | 304,95 | 307,80 | 304,80 | 306,85 | 1,27% | 43,00 |
| 30.07.2026 | 306,10 | 310,40 | 303,00 | 303,00 | -2,38% | 456,00 |
| 29.07.2026 | 316,20 | 318,30 | 310,40 | 310,40 | -3,69% | 117,00 |
| 28.07.2026 | 311,20 | 323,90 | 311,20 | 322,30 | 3,09% | 367,00 |
| 27.07.2026 | 297,00 | 312,65 | 297,00 | 312,65 | 5,52% | 349,00 |
| 24.07.2026 | 290,05 | 300,50 | 290,05 | 296,30 | 1,84% | 394,00 |
| 23.07.2026 | 298,00 | 300,05 | 290,95 | 290,95 | -3,02% | 182,00 |
| 22.07.2026 | 308,05 | 312,65 | 299,75 | 300,00 | -3,05% | 145,00 |
| 21.07.2026 | 308,45 | 314,85 | 308,45 | 309,45 | 0,26% | 335,00 |
| 20.07.2026 | 300,05 | 308,65 | 300,05 | 308,65 | 1,98% | 398,00 |
| 17.07.2026 | 317,00 | 317,95 | 302,65 | 302,65 | -13,75% | 327,00 |
| 16.07.2026 | 338,05 | 350,90 | 338,05 | 350,90 | 4,59% | 61,00 |
| 15.07.2026 | 332,30 | 336,10 | 332,30 | 335,50 | -0,03% | 69,00 |
| 14.07.2026 | 356,05 | 359,35 | 333,00 | 335,60 | -6,18% | 123,00 |
| 13.07.2026 | 359,95 | 361,40 | 357,70 | 357,70 | 0,59% | 129,00 |
| 10.07.2026 | 360,00 | 363,60 | 354,90 | 355,60 | -2,35% | 59,00 |
| 09.07.2026 | 362,40 | 367,45 | 362,40 | 364,15 | -0,41% | 221,00 |
| 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 |