301,300€
-4,61%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 353,27 | 362,42 | 351,02 | 351,42 | -0,72% | 135,00 |
| 24.06.2026 | 355,65 | 363,50 | 352,33 | 353,98 | -0,10% | 163,00 |
| 23.06.2026 | 352,67 | 357,27 | 351,05 | 354,33 | 0,48% | 18.600,00 |
| 22.06.2026 | 355,13 | 357,38 | 349,80 | 352,63 | -0,52% | 161,00 |
| 19.06.2026 | 353,65 | 355,88 | 351,60 | 354,48 | -0,11% | - |
| 18.06.2026 | 351,75 | 356,95 | 349,90 | 354,85 | 1,43% | 826,00 |
| 17.06.2026 | 360,73 | 361,67 | 348,15 | 349,85 | -2,60% | 1.377,00 |
| 16.06.2026 | 359,55 | 364,33 | 356,23 | 359,20 | -0,10% | 493,00 |
| 15.06.2026 | 357,25 | 362,00 | 354,38 | 359,55 | 1,22% | 644,00 |
| 12.06.2026 | 357,33 | 360,08 | 348,30 | 355,20 | -0,36% | 166,00 |
| 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 |