301,925€
-4,00%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 354,30 | 362,55 | 351,33 | 351,42 | -0,56% | 3,00 |
| 24.06.2026 | 354,90 | 363,50 | 352,30 | 353,40 | -0,31% | 5,00 |
| 23.06.2026 | 353,83 | 357,27 | 351,10 | 354,50 | 0,65% | 222,00 |
| 22.06.2026 | 353,90 | 357,40 | 349,80 | 352,23 | -0,42% | 1,00 |
| 19.06.2026 | 354,63 | 354,63 | 353,33 | 353,70 | -0,14% | - |
| 18.06.2026 | 351,15 | 356,98 | 349,80 | 354,20 | 1,34% | 312,00 |
| 17.06.2026 | 359,83 | 361,83 | 348,10 | 349,52 | -2,74% | 13,00 |
| 16.06.2026 | 358,50 | 364,27 | 356,25 | 359,38 | 0,25% | 9,00 |
| 15.06.2026 | 356,15 | 361,98 | 354,38 | 358,48 | 1,37% | 14,00 |
| 12.06.2026 | 357,27 | 360,00 | 348,38 | 353,63 | -1,17% | 5,00 |
| 11.06.2026 | 358,90 | 360,95 | 352,90 | 357,83 | -0,76% | 30,00 |
| 10.06.2026 | 370,15 | 370,95 | 360,40 | 360,58 | -2,36% | 11,00 |
| 09.06.2026 | 363,40 | 372,38 | 360,60 | 369,30 | 0,94% | 46,00 |
| 08.06.2026 | 367,33 | 367,70 | 361,73 | 365,85 | 0,24% | 37,00 |
| 05.06.2026 | 360,88 | 371,73 | 360,00 | 364,98 | 1,47% | 39,00 |
| 04.06.2026 | 351,02 | 363,80 | 349,95 | 359,70 | 2,72% | 66,00 |
| 03.06.2026 | 345,98 | 350,17 | 342,45 | 350,17 | 1,49% | 28,00 |
| 02.06.2026 | 355,27 | 358,45 | 340,75 | 345,05 | -2,73% | 77,00 |
| 01.06.2026 | 363,98 | 367,50 | 354,15 | 354,73 | -2,20% | 70,00 |
| 29.05.2026 | 364,48 | 365,80 | 359,55 | 362,70 | -0,43% | 81,00 |
| 28.05.2026 | 361,23 | 364,67 | 356,90 | 364,27 | 1,58% | 149,00 |
| 27.05.2026 | 375,67 | 377,83 | 356,58 | 358,60 | -4,60% | 185,00 |
| 26.05.2026 | 379,55 | 385,05 | 373,75 | 375,88 | -2,81% | 68,00 |
| 25.05.2026 | 377,73 | 387,50 | 377,73 | 386,75 | 2,53% | 45,00 |
| 22.05.2026 | 380,77 | 382,20 | 375,23 | 377,20 | -0,51% | 12,00 |
| 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 |