356,475€
-0,22%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 358,00 | 360,70 | 353,02 | 356,48 | -0,15% | 78,00 |
| 10.06.2026 | 370,85 | 370,95 | 356,95 | 357,02 | -3,42% | - |
| 09.06.2026 | 363,10 | 372,35 | 360,52 | 369,65 | 1,82% | 258,00 |
| 08.06.2026 | 365,17 | 367,55 | 361,98 | 363,02 | -0,86% | 437,00 |
| 05.06.2026 | 362,00 | 371,75 | 360,02 | 366,17 | 1,62% | 1.678,00 |
| 04.06.2026 | 351,67 | 363,73 | 350,92 | 360,35 | 2,63% | 881,00 |
| 03.06.2026 | 345,70 | 351,65 | 342,52 | 351,13 | 1,50% | 749,00 |
| 02.06.2026 | 356,60 | 357,33 | 340,75 | 345,92 | -2,38% | 1.340,00 |
| 01.06.2026 | 365,48 | 366,05 | 354,20 | 354,38 | -2,62% | 590,00 |
| 29.05.2026 | 364,15 | 365,75 | 359,55 | 363,92 | 0,08% | 413,00 |
| 28.05.2026 | 361,77 | 364,65 | 356,98 | 363,65 | 1,03% | 1.833,00 |
| 27.05.2026 | 376,27 | 377,83 | 356,67 | 359,95 | -4,08% | 695,00 |
| 26.05.2026 | 381,50 | 381,52 | 373,75 | 375,27 | -2,97% | - |
| 25.05.2026 | 381,13 | 387,50 | 379,38 | 386,75 | 2,42% | 1.271,00 |
| 22.05.2026 | 379,73 | 382,38 | 374,92 | 377,60 | -0,24% | - |
| 21.05.2026 | 385,90 | 386,63 | 375,73 | 378,50 | -2,03% | 254,00 |
| 20.05.2026 | 380,25 | 386,63 | 375,33 | 386,33 | 1,51% | - |
| 19.05.2026 | 377,17 | 385,38 | 376,38 | 380,58 | 1,06% | 170,00 |
| 18.05.2026 | 361,42 | 378,20 | 360,10 | 376,60 | 3,95% | 1.070,00 |
| 15.05.2026 | 368,67 | 371,20 | 361,90 | 362,30 | -1,24% | 2.255,00 |
| 14.05.2026 | 369,17 | 371,65 | 365,35 | 366,85 | -0,77% | - |
| 13.05.2026 | 369,70 | 374,55 | 364,95 | 369,70 | 0,52% | 485,00 |
| 12.05.2026 | 357,00 | 371,10 | 356,42 | 367,77 | 3,18% | 720,00 |
| 11.05.2026 | 383,58 | 383,70 | 354,80 | 356,45 | -6,69% | 1.147,00 |
| 08.05.2026 | 387,38 | 388,88 | 379,70 | 382,02 | -1,12% | 454,00 |
| 07.05.2026 | 384,13 | 392,67 | 384,13 | 386,35 | 0,48% | 172,00 |
| 06.05.2026 | 384,77 | 386,23 | 380,40 | 384,50 | -0,38% | 307,00 |
| 05.05.2026 | 389,05 | 391,38 | 378,20 | 385,98 | -0,19% | 210,00 |
| 04.05.2026 | 391,75 | 393,65 | 384,42 | 386,73 | -0,88% | 1.152,00 |
| 30.04.2026 | 387,83 | 390,40 | 384,77 | 390,17 | 0,46% | 195,00 |
| 29.04.2026 | 397,85 | 400,55 | 384,55 | 388,40 | -2,55% | 98,00 |
| 28.04.2026 | 402,50 | 405,30 | 395,63 | 398,55 | -0,81% | 275,00 |
| 27.04.2026 | 410,88 | 414,40 | 400,35 | 401,80 | -2,33% | 537,00 |
| 24.04.2026 | 410,80 | 412,02 | 402,58 | 411,40 | 0,38% | 944,00 |
| 23.04.2026 | 411,50 | 418,42 | 408,80 | 409,85 | -0,77% | 530,00 |
| 22.04.2026 | 389,27 | 418,40 | 388,30 | 413,05 | 7,31% | 958,00 |
| 21.04.2026 | 398,02 | 400,45 | 384,92 | 384,92 | -2,56% | 662,00 |
| 20.04.2026 | 400,52 | 403,05 | 393,35 | 395,02 | -0,88% | 586,00 |
| 17.04.2026 | 390,83 | 402,10 | 387,95 | 398,55 | 2,50% | 36,00 |
| 16.04.2026 | 399,80 | 401,52 | 385,75 | 388,83 | -2,03% | 278,00 |
| 15.04.2026 | 396,73 | 401,77 | 394,95 | 396,90 | 0,17% | 1.345,00 |
| 14.04.2026 | 389,88 | 399,63 | 388,73 | 396,23 | 1,54% | - |
| 13.04.2026 | 383,85 | 390,45 | 382,60 | 390,20 | 1,57% | 722,00 |
| 10.04.2026 | 388,83 | 392,40 | 382,63 | 384,15 | -1,26% | 849,00 |
| 09.04.2026 | 395,92 | 396,25 | 386,45 | 389,05 | -1,76% | 234,00 |
| 08.04.2026 | 397,02 | 402,90 | 394,73 | 396,00 | 1,37% | 5.187,00 |
| 07.04.2026 | 392,17 | 395,08 | 387,48 | 390,65 | -0,36% | 459,00 |
| 02.04.2026 | 397,88 | 401,52 | 390,45 | 392,05 | -2,21% | 235,00 |
| 01.04.2026 | 399,38 | 403,85 | 397,15 | 400,90 | 0,52% | - |
| 31.03.2026 | 395,98 | 400,50 | 389,52 | 398,83 | 0,97% | 469,00 |
| 30.03.2026 | 391,50 | 399,90 | 391,50 | 395,00 | 0,62% | 3.301,00 |
| 27.03.2026 | 407,42 | 407,77 | 392,02 | 392,58 | -3,50% | - |
| 26.03.2026 | 407,02 | 414,52 | 403,42 | 406,83 | 0,40% | 312,00 |
| 25.03.2026 | 411,33 | 414,17 | 405,13 | 405,20 | -1,31% | 127,00 |
| 24.03.2026 | 414,00 | 414,00 | 404,52 | 410,58 | -0,26% | 405,00 |
| 23.03.2026 | 412,27 | 425,02 | 408,88 | 411,63 | -0,61% | 859,00 |
| 20.03.2026 | 414,33 | 420,48 | 409,85 | 414,15 | 0,05% | - |
| 19.03.2026 | 417,60 | 419,77 | 411,80 | 413,95 | -0,67% | 742,00 |
| 18.03.2026 | 420,95 | 422,50 | 411,42 | 416,73 | -0,58% | 1.980,00 |
| 17.03.2026 | 419,83 | 428,35 | 418,05 | 419,17 | 0,02% | - |
| 16.03.2026 | 416,42 | 422,70 | 412,55 | 419,10 | 1,50% | 165,00 |
| 13.03.2026 | 416,45 | 421,08 | 400,75 | 412,92 | -0,84% | 369,00 |
| 12.03.2026 | 422,20 | 425,90 | 410,90 | 416,42 | -2,16% | 659,00 |
| 11.03.2026 | 418,92 | 426,33 | 413,35 | 425,60 | 1,62% | 575,00 |
| 10.03.2026 | 423,70 | 425,95 | 416,60 | 418,80 | -1,28% | 274,00 |
| 09.03.2026 | 417,00 | 425,30 | 415,88 | 424,25 | 0,44% | 1.679,00 |
| 06.03.2026 | 429,60 | 429,65 | 413,42 | 422,38 | -1,33% | 336,00 |
| 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 |