398,575€
-1,50%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 405,48 | 409,85 | 396,83 | 397,98 | -1,64% | 51,00 |
| 11.11.2026 | 403,10 | 406,55 | 398,55 | 404,63 | 0,55% | 27,00 |
| 10.11.2026 | 410,95 | 413,15 | 398,33 | 402,42 | -2,18% | 5,00 |
| 09.11.2026 | 409,00 | 413,08 | 405,77 | 411,40 | 1,19% | 31,00 |
| 06.11.2026 | 411,95 | 415,40 | 404,42 | 406,55 | -3,51% | 341,00 |
| 05.11.2026 | 426,08 | 432,23 | 418,90 | 421,33 | -2,36% | 371,00 |
| 04.11.2026 | 393,85 | 432,67 | 388,95 | 431,50 | 8,92% | 147,00 |
| 03.11.2026 | 391,02 | 396,15 | 387,83 | 396,15 | 1,45% | 33,00 |
| 02.11.2026 | 387,42 | 398,77 | 383,15 | 390,48 | 0,44% | 61,00 |
| 30.10.2026 | 403,05 | 407,65 | 385,83 | 388,77 | -3,21% | 164,00 |
| 29.10.2026 | 398,20 | 406,77 | 398,20 | 401,65 | 0,41% | 2,00 |
| 28.10.2026 | 399,85 | 404,08 | 393,23 | 400,00 | -0,03% | 32,00 |
| 27.10.2026 | 403,55 | 404,90 | 398,55 | 400,13 | -0,40% | 76,00 |
| 26.10.2026 | 404,15 | 410,35 | 400,23 | 401,73 | -0,88% | 72,00 |
| 23.10.2026 | 394,52 | 409,55 | 391,10 | 405,27 | 3,10% | 103,00 |
| 22.10.2026 | 381,02 | 395,27 | 375,70 | 393,10 | 2,81% | 11,00 |
| 21.10.2026 | 390,17 | 390,23 | 354,95 | 382,35 | -2,04% | 387,00 |
| 20.10.2026 | 385,45 | 391,83 | 384,48 | 390,30 | 1,00% | 63,00 |
| 19.10.2026 | 381,98 | 387,33 | 378,75 | 386,45 | 1,78% | 42,00 |
| 16.10.2026 | 379,48 | 386,17 | 378,65 | 379,70 | -0,82% | 31,00 |
| 15.10.2026 | 375,02 | 383,60 | 373,58 | 382,85 | 1,86% | 75,00 |
| 14.10.2026 | 377,38 | 382,08 | 373,08 | 375,85 | -0,46% | 46,00 |
| 13.10.2026 | 383,35 | 385,13 | 371,95 | 377,60 | -1,43% | 191,00 |
| 12.10.2026 | 378,98 | 384,60 | 376,83 | 383,08 | 1,02% | 129,00 |
| 09.10.2026 | 369,95 | 382,05 | 369,13 | 379,23 | 2,32% | 145,00 |
| 08.10.2026 | 369,52 | 371,92 | 364,27 | 370,63 | 0,12% | 59,00 |
| 07.10.2026 | 360,13 | 372,42 | 358,30 | 370,17 | 3,18% | 274,00 |
| 06.10.2026 | 362,15 | 364,73 | 357,60 | 358,77 | -1,08% | - |
| 05.10.2026 | 347,90 | 362,77 | 347,20 | 362,67 | 3,94% | 26,00 |
| 02.10.2026 | 358,58 | 361,17 | 348,48 | 348,92 | -2,75% | 18,00 |
| 01.10.2026 | 359,77 | 363,65 | 357,63 | 358,77 | -0,47% | 49,00 |
| 30.09.2026 | 361,65 | 364,80 | 357,40 | 360,48 | -0,84% | - |
| 29.09.2026 | 364,73 | 366,38 | 359,13 | 363,52 | -0,19% | 1,00 |
| 28.09.2026 | 356,10 | 365,88 | 354,20 | 364,20 | 2,95% | 344,00 |
| 25.09.2026 | 350,15 | 354,40 | 343,98 | 353,75 | 0,21% | 130,00 |
| 24.09.2026 | 350,60 | 354,63 | 347,55 | 353,02 | 1,20% | 10,00 |
| 23.09.2026 | 350,70 | 354,23 | 347,90 | 348,83 | -0,39% | 30,00 |
| 22.09.2026 | 349,98 | 353,20 | 347,42 | 350,20 | 0,52% | 45,00 |
| 21.09.2026 | 344,00 | 348,85 | 340,80 | 348,40 | 1,62% | 40,00 |
| 18.09.2026 | 334,45 | 344,13 | 331,33 | 342,85 | 2,15% | 43,00 |
| 17.09.2026 | 332,48 | 338,23 | 329,33 | 335,63 | 0,89% | 5,00 |
| 16.09.2026 | 325,02 | 336,02 | 325,02 | 332,67 | 1,91% | 13,00 |
| 15.09.2026 | 327,17 | 328,25 | 319,55 | 326,45 | 0,05% | 41,00 |
| 14.09.2026 | 316,50 | 327,38 | 316,50 | 326,27 | 1,84% | 54,00 |
| 11.09.2026 | 311,60 | 322,60 | 311,40 | 320,38 | 3,17% | 18,00 |
| 10.09.2026 | 304,42 | 311,23 | 297,92 | 310,52 | 2,53% | 47,00 |
| 09.09.2026 | 302,10 | 307,17 | 300,42 | 302,88 | 0,47% | 92,00 |
| 08.09.2026 | 315,77 | 316,50 | 298,95 | 301,45 | -4,15% | 134,00 |
| 07.09.2026 | 315,83 | 318,05 | 313,20 | 314,50 | -0,36% | 21,00 |
| 04.09.2026 | 318,55 | 319,48 | 312,83 | 315,65 | -0,79% | 46,00 |
| 03.09.2026 | 321,73 | 325,65 | 314,58 | 318,15 | -0,66% | 32,00 |
| 02.09.2026 | 318,75 | 329,77 | 317,48 | 320,27 | 0,73% | 20,00 |
| 01.09.2026 | 324,90 | 325,75 | 316,20 | 317,95 | -2,05% | 68,00 |
| 31.08.2026 | 321,48 | 324,67 | 315,23 | 324,60 | 0,91% | 77,00 |
| 28.08.2026 | 315,40 | 322,33 | 315,10 | 321,67 | 1,84% | 17,00 |
| 27.08.2026 | 317,58 | 319,40 | 315,02 | 315,88 | -0,36% | 21,00 |
| 26.08.2026 | 317,63 | 319,88 | 314,90 | 317,02 | -0,38% | 37,00 |
| 25.08.2026 | 323,33 | 323,50 | 314,63 | 318,25 | -0,75% | 28,00 |
| 24.08.2026 | 325,88 | 328,73 | 320,50 | 320,65 | -1,07% | 3,00 |
| 21.08.2026 | 322,50 | 327,13 | 314,60 | 324,13 | 1,00% | 8,00 |
| 20.08.2026 | 343,35 | 343,35 | 319,08 | 320,90 | -6,02% | 14,00 |
| 19.08.2026 | 339,92 | 347,38 | 337,42 | 341,45 | 0,43% | 47,00 |
| 18.08.2026 | 337,48 | 345,30 | 337,02 | 340,00 | 0,71% | 59,00 |
| 17.08.2026 | 342,42 | 342,42 | 336,27 | 337,60 | -1,20% | 17,00 |
| 14.08.2026 | 347,88 | 348,10 | 341,65 | 341,70 | -1,70% | 12,00 |
| 13.08.2026 | 348,50 | 350,42 | 345,38 | 347,63 | -0,06% | 64,00 |
| 12.08.2026 | 347,27 | 352,15 | 343,92 | 347,83 | 0,06% | 43,00 |
| 11.08.2026 | 341,38 | 348,00 | 340,35 | 347,60 | 2,56% | 94,00 |
| 10.08.2026 | 328,38 | 338,92 | 327,70 | 338,92 | 3,43% | 33,00 |
| 07.08.2026 | 325,42 | 328,70 | 322,05 | 327,67 | 1,21% | 215,00 |
| 06.08.2026 | 326,63 | 329,45 | 322,25 | 323,75 | -0,48% | 108,00 |
| 05.08.2026 | 321,38 | 326,13 | 318,90 | 325,33 | 1,89% | 32,00 |
| 04.08.2026 | 326,58 | 328,20 | 315,95 | 319,30 | -1,91% | 39,00 |
| 03.08.2026 | 308,27 | 325,95 | 307,77 | 325,52 | 5,97% | 62,00 |
| 31.07.2026 | 305,70 | 308,02 | 303,42 | 307,20 | 0,74% | 26,00 |
| 30.07.2026 | 308,65 | 309,95 | 302,42 | 304,95 | -1,01% | 32,00 |
| 29.07.2026 | 318,25 | 320,50 | 307,55 | 308,05 | -2,95% | 105,00 |
| 28.07.2026 | 313,85 | 328,90 | 313,45 | 317,40 | 1,29% | 210,00 |
| 27.07.2026 | 297,83 | 315,92 | 297,80 | 313,35 | 5,39% | 262,00 |
| 24.07.2026 | 291,60 | 300,23 | 291,33 | 297,33 | 2,01% | 30,00 |
| 23.07.2026 | 298,88 | 300,38 | 289,15 | 291,48 | -2,87% | 422,00 |
| 22.07.2026 | 309,40 | 310,92 | 298,70 | 300,10 | -2,76% | 168,00 |
| 21.07.2026 | 310,73 | 317,90 | 303,80 | 308,63 | -0,32% | 171,00 |
| 20.07.2026 | 302,35 | 311,02 | 299,80 | 309,63 | 1,93% | 137,00 |
| 17.07.2026 | 316,73 | 320,70 | 302,55 | 303,75 | -13,75% | 808,00 |
| 16.07.2026 | 339,77 | 353,77 | 339,00 | 352,17 | 3,73% | 226,00 |
| 15.07.2026 | 334,48 | 344,60 | 331,58 | 339,50 | 1,59% | 69,00 |
| 14.07.2026 | 358,33 | 358,35 | 331,48 | 334,17 | -7,17% | 293,00 |
| 13.07.2026 | 356,33 | 363,20 | 356,33 | 360,00 | 1,10% | 61,00 |
| 10.07.2026 | 361,05 | 363,58 | 352,70 | 356,10 | -1,15% | 33,00 |
| 09.07.2026 | 363,23 | 369,92 | 357,80 | 360,23 | -1,25% | 76,00 |
| 08.07.2026 | 374,13 | 378,30 | 364,67 | 364,77 | -2,56% | 196,00 |
| 07.07.2026 | 380,55 | 387,80 | 371,92 | 374,38 | -1,18% | 45,00 |
| 06.07.2026 | 373,13 | 384,80 | 368,65 | 378,85 | 0,80% | 72,00 |
| 03.07.2026 | 371,88 | 378,00 | 364,52 | 375,83 | 1,31% | 110,00 |
| 02.07.2026 | 354,67 | 371,65 | 352,60 | 370,95 | 4,95% | 739,00 |
| 01.07.2026 | 350,02 | 358,70 | 348,70 | 353,45 | 0,91% | 294,00 |
| 30.06.2026 | 356,83 | 358,27 | 349,65 | 350,25 | -1,64% | 21,00 |
| 29.06.2026 | 355,92 | 364,50 | 354,73 | 356,10 | -0,26% | 36,00 |
| 26.06.2026 | 352,65 | 358,88 | 349,88 | 357,02 | 1,59% | 1,00 |