379,975€
-1,71%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 384,95 | 386,70 | 375,70 | 379,15 | -1,93% | 81,00 |
| 20.05.2026 | 381,08 | 386,65 | 375,33 | 386,60 | 1,18% | 23,00 |
| 19.05.2026 | 377,23 | 385,38 | 376,35 | 382,08 | 1,34% | 118,00 |
| 18.05.2026 | 362,20 | 378,15 | 360,02 | 377,02 | 4,20% | 56,00 |
| 15.05.2026 | 368,67 | 371,23 | 361,77 | 361,83 | -1,54% | 78,00 |
| 14.05.2026 | 369,83 | 371,67 | 365,35 | 367,50 | -0,55% | 34,00 |
| 13.05.2026 | 368,15 | 374,52 | 364,95 | 369,55 | 0,80% | 35,00 |
| 12.05.2026 | 357,92 | 371,13 | 355,85 | 366,63 | 2,45% | 114,00 |
| 11.05.2026 | 383,48 | 383,70 | 354,80 | 357,85 | -6,09% | 578,00 |
| 08.05.2026 | 387,75 | 389,20 | 379,70 | 381,08 | -1,17% | 17,00 |
| 07.05.2026 | 383,77 | 392,70 | 383,77 | 385,58 | 0,21% | 32,00 |
| 06.05.2026 | 384,45 | 386,75 | 380,42 | 384,77 | -0,40% | 173,00 |
| 05.05.2026 | 389,20 | 391,30 | 377,95 | 386,33 | -0,11% | 22,00 |
| 04.05.2026 | 391,63 | 394,20 | 384,40 | 386,75 | -0,81% | 53,00 |
| 30.04.2026 | 387,52 | 390,38 | 384,75 | 389,90 | 0,35% | 40,00 |
| 29.04.2026 | 396,35 | 400,95 | 384,58 | 388,52 | -1,92% | 115,00 |
| 28.04.2026 | 403,20 | 405,38 | 395,58 | 396,13 | -1,36% | 11,00 |
| 27.04.2026 | 411,38 | 414,40 | 400,33 | 401,58 | -2,38% | 51,00 |
| 24.04.2026 | 408,73 | 411,45 | 402,55 | 411,38 | 0,24% | 13,00 |
| 23.04.2026 | 411,02 | 418,42 | 408,80 | 410,40 | -0,66% | 70,00 |
| 22.04.2026 | 387,60 | 418,45 | 387,55 | 413,13 | 7,03% | 246,00 |
| 21.04.2026 | 398,23 | 401,02 | 385,25 | 385,98 | -1,97% | 92,00 |
| 20.04.2026 | 397,92 | 402,80 | 393,55 | 393,73 | -0,97% | 101,00 |
| 17.04.2026 | 389,17 | 402,08 | 388,45 | 397,60 | 2,29% | 22,00 |
| 16.04.2026 | 400,98 | 402,08 | 385,73 | 388,70 | -2,12% | 50,00 |
| 15.04.2026 | 396,25 | 401,77 | 394,92 | 397,10 | 0,16% | 59,00 |
| 14.04.2026 | 391,73 | 399,58 | 388,73 | 396,45 | 2,06% | 155,00 |
| 13.04.2026 | 384,00 | 389,95 | 382,58 | 388,45 | 0,97% | 11,00 |
| 10.04.2026 | 391,88 | 392,40 | 383,10 | 384,73 | -1,26% | 40,00 |
| 09.04.2026 | 395,42 | 396,77 | 386,38 | 389,63 | -1,51% | 25,00 |
| 08.04.2026 | 389,85 | 402,88 | 389,85 | 395,60 | 1,83% | 13,00 |
| 07.04.2026 | 391,25 | 393,90 | 387,38 | 388,50 | -0,63% | 26,00 |
| 02.04.2026 | 399,60 | 401,30 | 390,40 | 390,95 | -3,09% | 8,00 |
| 01.04.2026 | 400,23 | 403,80 | 397,27 | 403,42 | 1,24% | 2,00 |
| 31.03.2026 | 397,23 | 400,50 | 389,58 | 398,48 | 0,90% | 22,00 |
| 30.03.2026 | 391,92 | 399,90 | 388,75 | 394,92 | 0,40% | 78,00 |
| 27.03.2026 | 408,13 | 408,80 | 392,33 | 393,35 | -3,16% | 414,00 |
| 26.03.2026 | 407,02 | 414,60 | 403,40 | 406,17 | -0,07% | 69,00 |
| 25.03.2026 | 410,08 | 414,15 | 405,17 | 406,48 | -0,99% | 63,00 |
| 24.03.2026 | 413,73 | 414,00 | 404,55 | 410,52 | -0,79% | 19,00 |
| 23.03.2026 | 412,15 | 425,25 | 406,05 | 413,80 | -0,34% | 30,00 |
| 20.03.2026 | 415,08 | 420,48 | 409,83 | 415,23 | 0,13% | 1,00 |
| 19.03.2026 | 417,67 | 419,67 | 411,98 | 414,67 | -0,59% | 158,00 |
| 18.03.2026 | 419,80 | 424,48 | 411,30 | 417,13 | -0,34% | 1,00 |
| 17.03.2026 | 419,95 | 428,33 | 417,95 | 418,55 | -0,26% | 1,00 |
| 16.03.2026 | 415,02 | 422,75 | 412,50 | 419,65 | 1,73% | 71,00 |
| 13.03.2026 | 417,00 | 421,10 | 401,77 | 412,50 | -0,89% | 12,00 |
| 12.03.2026 | 425,10 | 426,23 | 410,88 | 416,20 | -1,93% | 135,00 |
| 11.03.2026 | 418,10 | 426,40 | 413,55 | 424,40 | 1,11% | 70,00 |
| 10.03.2026 | 424,38 | 425,95 | 416,58 | 419,73 | -0,98% | 6,00 |
| 09.03.2026 | 414,42 | 425,33 | 414,08 | 423,90 | 0,58% | 43,00 |
| 06.03.2026 | 429,60 | 430,45 | 413,45 | 421,45 | -1,33% | 95,00 |
| 05.03.2026 | 429,95 | 433,55 | 422,52 | 427,15 | -0,97% | 10,00 |
| 04.03.2026 | 426,45 | 434,65 | 423,20 | 431,33 | 0,94% | 52,00 |
| 03.03.2026 | 422,80 | 428,70 | 419,88 | 427,33 | 0,68% | 11,00 |
| 02.03.2026 | 417,77 | 426,52 | 417,77 | 424,45 | -0,21% | 23,00 |
| 27.02.2026 | 427,02 | 428,73 | 422,63 | 425,35 | -1,06% | 1,00 |
| 26.02.2026 | 428,58 | 433,25 | 424,00 | 429,90 | 0,44% | 2,00 |
| 25.02.2026 | 419,13 | 428,73 | 416,05 | 428,02 | 2,13% | 137,00 |
| 24.02.2026 | 417,30 | 421,40 | 414,33 | 419,10 | 0,31% | 18,00 |
| 23.02.2026 | 427,73 | 427,73 | 412,67 | 417,83 | -2,26% | 107,00 |
| 20.02.2026 | 425,70 | 428,08 | 421,63 | 427,48 | 0,73% | 26,00 |
| 19.02.2026 | 424,52 | 428,67 | 421,40 | 424,38 | -0,19% | 36,00 |
| 18.02.2026 | 414,42 | 426,33 | 414,42 | 425,20 | 2,05% | 75,00 |
| 17.02.2026 | 410,23 | 418,40 | 406,90 | 416,65 | 1,34% | 63,00 |
| 16.02.2026 | 409,38 | 412,65 | 408,10 | 411,15 | 0,35% | 30,00 |
| 13.02.2026 | 403,15 | 417,05 | 401,02 | 409,70 | 1,59% | 203,00 |
| 12.02.2026 | 420,48 | 421,85 | 401,30 | 403,30 | -3,60% | 38,00 |
| 11.02.2026 | 416,88 | 421,38 | 413,83 | 418,38 | 0,12% | 15,00 |
| 10.02.2026 | 415,10 | 420,55 | 413,67 | 417,88 | 1,05% | 183,00 |
| 09.02.2026 | 414,50 | 416,20 | 406,48 | 413,55 | 0,33% | 97,00 |
| 06.02.2026 | 403,95 | 416,15 | 403,90 | 412,17 | 1,97% | 16,00 |
| 05.02.2026 | 408,67 | 413,75 | 403,38 | 404,20 | -0,64% | 41,00 |
| 04.02.2026 | 405,10 | 409,80 | 394,20 | 406,80 | 0,12% | 64,00 |
| 03.02.2026 | 420,38 | 423,08 | 403,80 | 406,33 | -3,94% | 98,00 |
| 02.02.2026 | 422,83 | 426,13 | 421,08 | 422,98 | -0,25% | 55,00 |
| 30.01.2026 | 423,80 | 428,38 | 420,73 | 424,05 | 0,37% | 36,00 |
| 29.01.2026 | 436,70 | 439,30 | 420,33 | 422,50 | -3,30% | 91,00 |
| 28.01.2026 | 439,15 | 442,33 | 436,38 | 436,92 | -0,39% | 17,00 |
| 27.01.2026 | 446,60 | 449,88 | 437,25 | 438,63 | -1,99% | 103,00 |
| 26.01.2026 | 441,80 | 449,33 | 437,55 | 447,52 | 1,15% | 218,00 |
| 23.01.2026 | 460,25 | 467,35 | 442,02 | 442,45 | -0,71% | 277,00 |
| 22.01.2026 | 447,15 | 452,85 | 445,00 | 445,63 | -0,42% | 11,00 |
| 21.01.2026 | 449,80 | 454,08 | 443,40 | 447,50 | -0,53% | 54,00 |
| 20.01.2026 | 453,95 | 454,20 | 445,60 | 449,88 | -0,36% | 30,00 |
| 19.01.2026 | 460,10 | 460,10 | 443,00 | 451,50 | -2,15% | 64,00 |
| 16.01.2026 | 466,90 | 470,50 | 459,40 | 461,40 | -0,19% | 185,00 |
| 15.01.2026 | 469,20 | 477,55 | 461,35 | 462,30 | -2,06% | 12,00 |
| 14.01.2026 | 481,27 | 488,00 | 451,33 | 472,00 | -1,95% | 130,00 |
| 13.01.2026 | 490,38 | 491,83 | 477,33 | 481,40 | -1,91% | 211,00 |
| 12.01.2026 | 498,88 | 504,05 | 485,58 | 490,77 | -2,72% | 5,00 |
| 09.01.2026 | 503,30 | 506,50 | 498,60 | 504,50 | 0,30% | 7,00 |
| 08.01.2026 | 503,40 | 506,25 | 499,70 | 503,00 | -0,78% | 30,00 |
| 07.01.2026 | 508,30 | 516,40 | 503,85 | 506,95 | -0,09% | 114,00 |
| 06.01.2026 | 484,20 | 508,25 | 481,13 | 507,40 | 4,95% | 135,00 |
| 05.01.2026 | 480,35 | 484,08 | 478,27 | 483,48 | 0,53% | 54,00 |
| 02.01.2026 | 488,75 | 489,42 | 473,98 | 480,95 | -1,39% | 80,00 |
| 30.12.2025 | 488,75 | 489,02 | 485,67 | 487,75 | -0,18% | 2,00 |
| 29.12.2025 | 491,25 | 492,60 | 488,13 | 488,65 | -0,27% | 52,00 |
| 23.12.2025 | 492,00 | 496,63 | 487,33 | 489,98 | -0,89% | 12,00 |