398,075€
-1,72%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 405,52 | 409,70 | 396,88 | 398,17 | -1,76% | 83,00 |
| 11.11.2026 | 403,00 | 406,65 | 399,75 | 405,33 | 0,56% | 498,00 |
| 10.11.2026 | 411,52 | 413,25 | 398,35 | 403,08 | -1,79% | 391,00 |
| 09.11.2026 | 409,05 | 413,10 | 405,73 | 410,42 | 1,01% | 542,00 |
| 06.11.2026 | 414,00 | 415,40 | 404,45 | 406,33 | -2,73% | 127,00 |
| 05.11.2026 | 425,73 | 434,70 | 410,80 | 417,73 | -2,81% | 388,00 |
| 04.11.2026 | 390,58 | 432,73 | 389,58 | 429,80 | 9,13% | 848,00 |
| 03.11.2026 | 389,52 | 396,23 | 387,65 | 393,83 | 0,93% | 990,00 |
| 02.11.2026 | 387,38 | 398,80 | 382,83 | 390,20 | 0,77% | - |
| 30.10.2026 | 402,92 | 407,70 | 386,27 | 387,23 | -3,88% | 530,00 |
| 29.10.2026 | 402,05 | 406,63 | 398,85 | 402,88 | 1,67% | 1.045,00 |
| 28.10.2026 | 398,00 | 404,05 | 393,27 | 396,25 | -1,12% | 178,00 |
| 27.10.2026 | 402,80 | 404,70 | 398,55 | 400,75 | -0,85% | 4.163,00 |
| 26.10.2026 | 405,42 | 410,27 | 400,20 | 404,20 | 0,06% | 698,00 |
| 23.10.2026 | 394,58 | 409,58 | 390,90 | 403,95 | 2,09% | 688,00 |
| 22.10.2026 | 378,55 | 395,92 | 375,70 | 395,67 | 3,80% | 431,00 |
| 21.10.2026 | 361,13 | 385,48 | 355,00 | 381,20 | -2,19% | 912,00 |
| 20.10.2026 | 386,73 | 391,83 | 384,60 | 389,73 | 0,85% | 1.757,00 |
| 19.10.2026 | 381,88 | 387,58 | 378,67 | 386,45 | 1,76% | - |
| 16.10.2026 | 381,27 | 386,35 | 378,80 | 379,75 | -0,49% | 1.285,00 |
| 15.10.2026 | 375,10 | 383,50 | 374,02 | 381,63 | 1,29% | 641,00 |
| 14.10.2026 | 377,05 | 382,05 | 373,10 | 376,77 | -0,02% | 409,00 |
| 13.10.2026 | 383,45 | 385,05 | 371,98 | 376,85 | -1,75% | 717,00 |
| 12.10.2026 | 379,17 | 384,67 | 376,75 | 383,58 | 1,34% | 1.171,00 |
| 09.10.2026 | 370,23 | 381,90 | 369,13 | 378,50 | 2,17% | 1.199,00 |
| 08.10.2026 | 370,17 | 371,95 | 364,27 | 370,45 | -0,02% | 264,00 |
| 07.10.2026 | 360,17 | 372,42 | 357,85 | 370,52 | 2,94% | 1.718,00 |
| 06.10.2026 | 362,95 | 364,30 | 357,48 | 359,95 | -0,62% | 323,00 |
| 05.10.2026 | 349,77 | 363,33 | 347,45 | 362,20 | 4,01% | 679,00 |
| 02.10.2026 | 357,73 | 361,17 | 347,92 | 348,23 | -2,34% | 1.533,00 |
| 01.10.2026 | 360,77 | 363,48 | 355,73 | 356,58 | -1,05% | 350,00 |
| 30.09.2026 | 362,92 | 364,42 | 357,35 | 360,35 | -0,83% | 790,00 |
| 29.09.2026 | 364,38 | 365,85 | 359,17 | 363,35 | -0,44% | 159,00 |
| 28.09.2026 | 355,05 | 365,85 | 354,00 | 364,95 | 2,67% | 210,00 |
| 25.09.2026 | 351,73 | 356,52 | 344,23 | 355,45 | 1,21% | 27,00 |
| 24.09.2026 | 349,13 | 354,80 | 347,58 | 351,20 | 0,39% | 2.165,00 |
| 23.09.2026 | 351,88 | 354,17 | 347,90 | 349,85 | -0,40% | 597,00 |
| 22.09.2026 | 350,23 | 353,05 | 347,42 | 351,25 | 0,24% | 162,00 |
| 21.09.2026 | 343,13 | 351,75 | 341,25 | 350,42 | 2,37% | 216,00 |
| 18.09.2026 | 334,75 | 344,05 | 331,77 | 342,33 | 2,44% | 319,00 |
| 17.09.2026 | 335,02 | 338,27 | 329,30 | 334,17 | 0,29% | 189,00 |
| 16.09.2026 | 327,45 | 336,10 | 326,50 | 333,23 | 1,96% | 160,00 |
| 15.09.2026 | 326,55 | 328,27 | 319,55 | 326,83 | -0,14% | - |
| 14.09.2026 | 318,13 | 327,75 | 318,05 | 327,27 | 2,79% | 570,00 |
| 11.09.2026 | 311,83 | 322,60 | 311,70 | 318,40 | 6,65% | - |
| 10.09.2026 | 304,70 | 312,20 | 297,92 | 298,55 | -1,70% | 31,00 |
| 09.09.2026 | 301,85 | 307,20 | 300,00 | 303,70 | 0,80% | 211,00 |
| 08.09.2026 | 315,85 | 315,88 | 299,02 | 301,30 | -4,33% | 652,00 |
| 07.09.2026 | 316,30 | 318,50 | 313,35 | 314,95 | -0,24% | 8,00 |
| 04.09.2026 | 318,40 | 319,33 | 312,83 | 315,70 | -0,75% | 394,00 |
| 03.09.2026 | 321,27 | 325,60 | 314,55 | 318,10 | -0,86% | 830,00 |
| 02.09.2026 | 319,17 | 329,83 | 317,75 | 320,85 | 0,69% | 460,00 |
| 01.09.2026 | 324,50 | 325,45 | 316,23 | 318,65 | -1,76% | 310,00 |
| 31.08.2026 | 321,00 | 324,85 | 315,20 | 324,35 | 0,88% | 156,00 |
| 28.08.2026 | 315,95 | 322,40 | 315,05 | 321,52 | 2,05% | - |
| 27.08.2026 | 316,50 | 319,42 | 315,02 | 315,08 | -0,87% | 356,00 |
| 26.08.2026 | 318,80 | 320,13 | 315,00 | 317,85 | -0,17% | 731,00 |
| 25.08.2026 | 321,00 | 323,40 | 314,60 | 318,40 | -0,62% | 933,00 |
| 24.08.2026 | 324,70 | 328,73 | 320,38 | 320,38 | -1,54% | 523,00 |
| 21.08.2026 | 321,30 | 327,13 | 314,67 | 325,40 | 1,48% | 978,00 |
| 20.08.2026 | 340,67 | 341,42 | 319,15 | 320,65 | -5,85% | 180,00 |
| 19.08.2026 | 337,80 | 347,30 | 337,42 | 340,58 | 0,78% | - |
| 18.08.2026 | 337,13 | 345,30 | 336,92 | 337,92 | 0,26% | 345,00 |
| 17.08.2026 | 340,92 | 341,88 | 336,35 | 337,05 | -1,16% | 613,00 |
| 14.08.2026 | 348,25 | 348,25 | 340,70 | 341,00 | -2,06% | 90,00 |
| 13.08.2026 | 348,30 | 350,67 | 345,33 | 348,17 | -0,02% | 181,00 |
| 12.08.2026 | 346,90 | 352,00 | 343,92 | 348,25 | 0,29% | 460,00 |
| 11.08.2026 | 341,98 | 348,20 | 340,35 | 347,25 | 1,86% | 1.330,00 |
| 10.08.2026 | 329,00 | 340,95 | 327,92 | 340,90 | 4,06% | 1.397,00 |
| 07.08.2026 | 323,70 | 328,73 | 322,08 | 327,60 | 0,98% | 1.173,00 |
| 06.08.2026 | 326,30 | 329,45 | 322,33 | 324,42 | -0,12% | 1.368,00 |
| 05.08.2026 | 321,50 | 326,05 | 319,50 | 324,80 | 1,69% | 449,00 |
| 04.08.2026 | 327,35 | 327,95 | 315,95 | 319,40 | -2,05% | 252,00 |
| 03.08.2026 | 307,85 | 326,10 | 307,85 | 326,08 | 6,42% | 650,00 |
| 31.07.2026 | 307,45 | 307,90 | 303,45 | 306,40 | 0,11% | 864,00 |
| 30.07.2026 | 308,63 | 316,02 | 302,45 | 306,05 | -0,80% | 595,00 |
| 29.07.2026 | 318,45 | 320,60 | 307,55 | 308,52 | -2,92% | 1.279,00 |
| 28.07.2026 | 314,33 | 329,45 | 313,77 | 317,80 | 1,27% | 815,00 |
| 27.07.2026 | 298,63 | 315,92 | 298,30 | 313,80 | 5,73% | 930,00 |
| 24.07.2026 | 291,95 | 300,15 | 291,48 | 296,80 | 1,72% | 634,00 |
| 23.07.2026 | 298,05 | 300,25 | 289,05 | 291,77 | -2,29% | 2.625,00 |
| 22.07.2026 | 309,92 | 310,85 | 298,52 | 298,63 | -2,74% | 881,00 |
| 21.07.2026 | 310,98 | 317,85 | 303,80 | 307,02 | -0,75% | 1.682,00 |
| 20.07.2026 | 301,70 | 310,88 | 299,80 | 309,35 | 2,52% | 200,00 |
| 17.07.2026 | 315,52 | 321,00 | 301,20 | 301,75 | -14,32% | 1.118,00 |
| 16.07.2026 | 340,10 | 353,70 | 339,00 | 352,20 | 3,82% | 612,00 |
| 15.07.2026 | 334,67 | 344,55 | 331,58 | 339,23 | 2,08% | 505,00 |
| 14.07.2026 | 358,00 | 358,30 | 331,48 | 332,30 | -7,11% | 512,00 |
| 13.07.2026 | 357,88 | 363,02 | 356,60 | 357,73 | 0,39% | 204,00 |
| 10.07.2026 | 360,42 | 363,35 | 352,70 | 356,33 | -1,05% | 1.901,00 |
| 09.07.2026 | 364,42 | 369,95 | 357,95 | 360,10 | -1,30% | 891,00 |
| 08.07.2026 | 373,83 | 378,38 | 362,83 | 364,85 | -2,52% | 161,00 |
| 07.07.2026 | 380,80 | 387,73 | 371,95 | 374,27 | -1,08% | 1.591,00 |
| 06.07.2026 | 373,45 | 384,80 | 368,50 | 378,35 | 0,95% | 601,00 |
| 03.07.2026 | 377,98 | 378,10 | 365,10 | 374,80 | 0,57% | 375,00 |
| 02.07.2026 | 354,00 | 372,70 | 352,73 | 372,67 | 5,42% | 1.128,00 |
| 01.07.2026 | 348,88 | 358,67 | 348,77 | 353,52 | 1,58% | 460,00 |
| 30.06.2026 | 356,98 | 358,38 | 347,95 | 348,02 | -2,08% | 356,00 |
| 29.06.2026 | 356,35 | 364,63 | 354,65 | 355,40 | 0,05% | - |
| 26.06.2026 | 351,13 | 358,88 | 349,98 | 355,23 | 1,08% | 1.380,00 |