419,225€
-1,83%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 429,60 | 429,65 | 413,42 | 418,58 | -2,21% | 310,00 |
| 05.03.2026 | 430,83 | 434,05 | 422,63 | 428,05 | -0,61% | 540,00 |
| 04.03.2026 | 426,50 | 434,65 | 423,20 | 430,67 | 0,60% | 259,00 |
| 03.03.2026 | 421,92 | 428,73 | 420,02 | 428,13 | 0,83% | 584,00 |
| 02.03.2026 | 424,02 | 426,55 | 418,80 | 424,60 | -0,33% | 2.270,00 |
| 27.02.2026 | 427,17 | 428,73 | 422,58 | 426,00 | -0,64% | 346,00 |
| 26.02.2026 | 427,75 | 432,30 | 424,00 | 428,75 | 0,02% | 90,00 |
| 25.02.2026 | 418,45 | 428,80 | 418,08 | 428,65 | 2,18% | 146,00 |
| 24.02.2026 | 418,35 | 421,40 | 414,60 | 419,50 | 0,50% | 140,00 |
| 23.02.2026 | 424,13 | 426,02 | 412,70 | 417,42 | -2,37% | 1.462,00 |
| 20.02.2026 | 425,55 | 428,10 | 421,58 | 427,58 | 0,75% | 54,00 |
| 19.02.2026 | 424,48 | 428,58 | 421,05 | 424,40 | -0,11% | 1.575,00 |
| 18.02.2026 | 417,50 | 426,33 | 415,35 | 424,88 | 2,05% | 128,00 |
| 17.02.2026 | 411,10 | 418,35 | 406,90 | 416,33 | 1,46% | 20.301,00 |
| 16.02.2026 | 410,20 | 412,77 | 408,88 | 410,33 | 0,31% | 36,00 |
| 13.02.2026 | 402,92 | 417,10 | 401,15 | 409,08 | 1,48% | 134,00 |
| 12.02.2026 | 419,60 | 421,25 | 401,30 | 403,10 | -3,54% | 550,00 |
| 11.02.2026 | 418,48 | 421,55 | 413,75 | 417,90 | 0,36% | 475,00 |
| 10.02.2026 | 414,25 | 420,52 | 413,55 | 416,40 | 0,66% | 1.170,00 |
| 09.02.2026 | 415,10 | 415,15 | 406,67 | 413,65 | 0,16% | 139,00 |
| 06.02.2026 | 404,65 | 416,13 | 404,58 | 413,00 | 2,13% | 736,00 |
| 05.02.2026 | 407,15 | 414,50 | 403,38 | 404,38 | -0,18% | 318,00 |
| 04.02.2026 | 406,38 | 409,85 | 394,27 | 405,10 | 0,10% | 212,00 |
| 03.02.2026 | 422,90 | 423,65 | 403,80 | 404,70 | -3,90% | 143,00 |
| 02.02.2026 | 423,10 | 426,35 | 421,00 | 421,13 | -0,98% | 196,00 |
| 30.01.2026 | 423,42 | 428,35 | 420,85 | 425,27 | 0,25% | 235,00 |
| 29.01.2026 | 434,90 | 439,65 | 420,27 | 424,20 | -2,91% | 207,00 |
| 28.01.2026 | 438,08 | 442,33 | 436,30 | 436,90 | 0,10% | 184,00 |
| 27.01.2026 | 445,63 | 449,75 | 434,73 | 436,48 | -1,94% | 719,00 |
| 26.01.2026 | 440,85 | 449,33 | 437,63 | 445,13 | 0,63% | 1.824,00 |
| 23.01.2026 | 464,48 | 466,50 | 441,95 | 442,35 | -1,17% | 5.435,00 |
| 22.01.2026 | 447,58 | 452,90 | 445,23 | 447,58 | -0,10% | 208,00 |
| 21.01.2026 | 450,98 | 453,98 | 443,40 | 448,02 | -0,42% | 796,00 |
| 20.01.2026 | 451,50 | 454,20 | 446,75 | 449,90 | -0,69% | 646,00 |
| 19.01.2026 | 453,52 | 453,85 | 443,00 | 453,02 | -1,77% | 911,00 |
| 16.01.2026 | 467,00 | 467,30 | 459,40 | 461,17 | -1,11% | 24,00 |
| 15.01.2026 | 469,33 | 477,55 | 461,35 | 466,35 | -0,71% | - |
| 14.01.2026 | 480,85 | 493,00 | 451,08 | 469,67 | -2,64% | 876,00 |
| 13.01.2026 | 490,88 | 491,75 | 477,25 | 482,42 | -1,77% | 924,00 |
| 12.01.2026 | 500,52 | 500,83 | 485,63 | 491,10 | -2,54% | 775,00 |
| 09.01.2026 | 502,70 | 506,50 | 498,55 | 503,90 | 0,32% | - |
| 08.01.2026 | 504,85 | 506,25 | 499,98 | 502,30 | -0,87% | 521,00 |
| 07.01.2026 | 507,90 | 516,45 | 503,85 | 506,70 | -0,12% | 855,00 |
| 06.01.2026 | 484,00 | 508,40 | 481,25 | 507,30 | 5,07% | 194,00 |
| 05.01.2026 | 481,02 | 484,08 | 478,25 | 482,80 | 0,68% | 399,00 |
| 02.01.2026 | 482,73 | 489,38 | 473,95 | 479,55 | -1,33% | 232,00 |
| 30.12.2025 | 487,90 | 491,02 | 486,00 | 486,00 | -0,59% | 30,00 |
| 29.12.2025 | 490,65 | 492,60 | 488,13 | 488,88 | -0,20% | - |
| 23.12.2025 | 492,15 | 494,90 | 487,30 | 489,85 | -1,10% | 56,00 |
| 22.12.2025 | 489,73 | 496,25 | 487,40 | 495,30 | 1,33% | 24,00 |
| 19.12.2025 | 477,92 | 490,20 | 477,63 | 488,80 | 2,47% | 14,00 |
| 18.12.2025 | 474,20 | 482,92 | 473,80 | 477,00 | 0,66% | 5,00 |
| 17.12.2025 | 473,90 | 477,83 | 472,05 | 473,85 | 0,37% | 27,00 |
| 16.12.2025 | 474,75 | 476,33 | 464,27 | 472,10 | -0,89% | 4,00 |
| 15.12.2025 | 463,00 | 477,08 | 462,05 | 476,33 | 3,67% | - |
| 12.12.2025 | 468,33 | 469,13 | 458,17 | 459,45 | -1,29% | 135,00 |
| 11.12.2025 | 472,25 | 474,17 | 463,77 | 465,48 | -2,06% | 15,00 |
| 10.12.2025 | 478,73 | 481,27 | 469,58 | 475,27 | -0,89% | 7,00 |
| 09.12.2025 | 486,25 | 488,73 | 479,55 | 479,55 | -2,86% | 33,00 |
| 08.12.2025 | 493,65 | 496,17 | 484,10 | 493,65 | 0,44% | 10,00 |
| 05.12.2025 | 488,45 | 494,65 | 487,20 | 491,50 | 0,70% | 40,00 |
| 04.12.2025 | 487,55 | 491,58 | 484,75 | 488,10 | 0,26% | - |
| 03.12.2025 | 489,48 | 489,98 | 482,77 | 486,85 | -0,55% | 4,00 |
| 02.12.2025 | 486,95 | 490,98 | 483,55 | 489,55 | -0,03% | 254,00 |
| 01.12.2025 | 491,58 | 493,08 | 488,15 | 489,70 | -1,13% | 14,00 |
| 28.11.2025 | 498,88 | 500,58 | 489,98 | 495,30 | -0,39% | 18,00 |
| 27.11.2025 | 496,38 | 499,77 | 495,98 | 497,25 | 0,38% | - |
| 26.11.2025 | 503,05 | 505,85 | 494,83 | 495,35 | 0,81% | 28,00 |
| 25.11.2025 | 492,50 | 501,60 | 485,50 | 491,35 | -0,48% | 11,00 |
| 24.11.2025 | 488,00 | 495,20 | 485,95 | 493,70 | 1,45% | 4,00 |
| 21.11.2025 | 478,67 | 489,90 | 471,58 | 486,65 | 1,15% | 31,00 |
| 20.11.2025 | 493,08 | 497,77 | 478,00 | 481,10 | -1,89% | 10,00 |
| 19.11.2025 | 471,77 | 491,60 | 471,02 | 490,38 | 5,10% | - |
| 18.11.2025 | 469,23 | 474,17 | 465,15 | 466,60 | -1,73% | 80,00 |
| 17.11.2025 | 474,08 | 477,92 | 469,83 | 474,80 | -0,25% | 50,00 |
| 14.11.2025 | 486,65 | 487,65 | 472,45 | 476,00 | -1,89% | 6,00 |
| 13.11.2025 | 493,65 | 494,65 | 483,52 | 485,15 | -1,75% | 27,00 |
| 12.11.2025 | 494,75 | 501,20 | 492,20 | 493,80 | -0,03% | 7,00 |
| 11.11.2025 | 500,20 | 500,20 | 492,42 | 493,95 | -0,82% | 18,00 |
| 10.11.2025 | 487,08 | 499,75 | 484,90 | 498,05 | 3,61% | 66,00 |
| 07.11.2025 | 475,92 | 486,52 | 468,10 | 480,70 | 1,48% | 10,00 |
| 06.11.2025 | 474,52 | 475,80 | 466,95 | 473,70 | -0,98% | - |
| 05.11.2025 | 468,17 | 480,17 | 464,00 | 478,40 | 1,68% | 36,00 |
| 04.11.2025 | 469,25 | 474,75 | 465,85 | 470,50 | -0,05% | 30,00 |
| 03.11.2025 | 463,65 | 472,92 | 458,25 | 470,75 | 1,61% | 46,00 |
| 31.10.2025 | 454,80 | 466,83 | 452,95 | 463,30 | 0,35% | - |
| 30.10.2025 | 462,08 | 465,02 | 457,50 | 461,70 | 0,12% | - |
| 29.10.2025 | 467,70 | 468,13 | 461,15 | 461,15 | -1,00% | 47,00 |
| 28.10.2025 | 471,67 | 474,55 | 462,17 | 465,80 | -1,25% | 10,00 |
| 27.10.2025 | 472,27 | 473,77 | 463,23 | 471,70 | -0,18% | 2,00 |
| 24.10.2025 | 475,00 | 477,00 | 465,83 | 472,55 | 0,06% | 42,00 |
| 23.10.2025 | 456,08 | 475,38 | 451,83 | 472,25 | 4,20% | 55,00 |
| 22.10.2025 | 467,50 | 476,20 | 449,60 | 453,20 | 13,24% | 302,00 |
| 21.10.2025 | 396,00 | 402,08 | 393,23 | 400,20 | 1,74% | 51,00 |
| 20.10.2025 | 384,23 | 396,20 | 384,17 | 393,35 | 2,61% | 34,00 |
| 17.10.2025 | 369,45 | 384,77 | 366,00 | 383,35 | 2,01% | 21,00 |
| 16.10.2025 | 373,92 | 376,92 | 371,08 | 375,80 | 0,72% | 35,00 |
| 15.10.2025 | 376,65 | 378,90 | 372,08 | 373,10 | -0,39% | 34,00 |
| 14.10.2025 | 373,73 | 378,33 | 369,67 | 374,55 | -0,33% | 23,00 |
| 13.10.2025 | 372,05 | 378,50 | 371,35 | 375,80 | 1,73% | 6,00 |