495,675$
-0,21%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 495,20 | 502,48 | 488,81 | 496,70 | -0,89% | 4.076,00 |
| 04.03.2026 | 495,19 | 505,44 | 492,50 | 501,18 | 0,76% | 1.472.251,00 |
| 03.03.2026 | 487,18 | 497,96 | 486,98 | 497,42 | 0,24% | 1.836.131,00 |
| 02.03.2026 | 492,59 | 499,62 | 490,40 | 496,25 | -1,44% | 1.740.333,00 |
| 27.02.2026 | 499,71 | 504,95 | 499,21 | 503,51 | -0,66% | 1.608.599,00 |
| 26.02.2026 | 508,67 | 511,88 | 501,40 | 506,88 | 0,14% | 1.568.438,00 |
| 25.02.2026 | 494,00 | 506,52 | 494,00 | 506,17 | 2,46% | 1.823.323,00 |
| 24.02.2026 | 489,69 | 496,27 | 487,51 | 494,02 | 0,39% | 1.402.300,00 |
| 23.02.2026 | 498,88 | 502,70 | 486,45 | 492,10 | -2,37% | 1.763.849,00 |
| 20.02.2026 | 497,15 | 504,75 | 495,23 | 504,05 | 0,90% | 1.553.730,00 |
| 19.02.2026 | 495,71 | 503,73 | 495,25 | 499,53 | -0,25% | 1.434.178,00 |
| 18.02.2026 | 494,24 | 502,88 | 490,64 | 500,76 | 1,50% | 1.464.644,00 |
| 17.02.2026 | 481,22 | 495,19 | 481,22 | 493,35 | 1,55% | 1.583.207,00 |
| 13.02.2026 | 480,50 | 495,57 | 479,61 | 485,84 | 1,51% | 1.984.623,00 |
| 12.02.2026 | 496,12 | 497,84 | 475,83 | 478,60 | -3,53% | 2.966.529,00 |
| 11.02.2026 | 492,75 | 500,34 | 490,66 | 496,12 | 0,20% | 1.933.675,00 |
| 10.02.2026 | 494,22 | 500,38 | 493,53 | 495,15 | 0,47% | 1.813.070,00 |
| 09.02.2026 | 486,05 | 493,54 | 483,90 | 492,84 | 0,96% | 2.208.124,00 |
| 06.02.2026 | 482,17 | 491,65 | 480,07 | 488,15 | 2,48% | 2.521.124,00 |
| 05.02.2026 | 482,78 | 489,51 | 475,17 | 476,32 | -0,45% | 2.912.016,00 |
| 04.02.2026 | 480,11 | 481,19 | 465,69 | 478,49 | -0,08% | 3.405.291,00 |
| 03.02.2026 | 495,21 | 499,00 | 476,79 | 478,88 | -3,59% | 3.796.796,00 |
| 02.02.2026 | 502,00 | 504,20 | 496,15 | 496,73 | -1,49% | 2.133.855,00 |
| 30.01.2026 | 506,70 | 511,03 | 501,39 | 504,22 | -0,66% | 1.698.700,00 |
| 29.01.2026 | 521,17 | 522,00 | 502,48 | 507,55 | -2,78% | 2.167.054,00 |
| 28.01.2026 | 523,91 | 529,36 | 520,24 | 522,04 | -0,57% | 1.851.332,00 |
| 27.01.2026 | 532,61 | 535,00 | 523,54 | 525,04 | -0,71% | 1.503.535,00 |
| 26.01.2026 | 523,95 | 533,97 | 518,65 | 528,81 | 0,92% | 2.565.374,00 |
| 23.01.2026 | 530,00 | 540,00 | 521,18 | 523,99 | -0,35% | 2.799.462,00 |
| 22.01.2026 | 525,41 | 532,00 | 522,72 | 525,81 | 0,40% | 2.911.761,00 |
| 21.01.2026 | 527,59 | 530,05 | 518,64 | 523,69 | -0,71% | 2.033.885,00 |
| 20.01.2026 | 527,00 | 532,60 | 525,23 | 527,44 | 0,04% | 2.149.740,00 |
| 19.01.2026 | 525,17 | 527,24 | 524,57 | 527,24 | -1,45% | - |
| 16.01.2026 | 542,00 | 543,00 | 532,63 | 535,00 | -1,17% | 3.015.488,00 |
| 15.01.2026 | 553,74 | 553,74 | 535,69 | 541,34 | -0,99% | 1.909.025,00 |
| 14.01.2026 | 533,96 | 551,00 | 528,00 | 546,76 | -2,68% | 3.597.441,00 |
| 13.01.2026 | 571,45 | 572,59 | 556,04 | 561,82 | -1,91% | 1.509.638,00 |
| 12.01.2026 | 581,97 | 582,19 | 566,80 | 572,75 | -2,30% | 1.823.508,00 |
| 09.01.2026 | 587,32 | 589,58 | 579,62 | 586,24 | 0,20% | 1.483.396,00 |
| 08.01.2026 | 582,69 | 589,95 | 582,69 | 585,08 | -1,21% | 1.467.214,00 |
| 07.01.2026 | 592,89 | 603,88 | 590,80 | 592,27 | -0,10% | 1.860.404,00 |
| 06.01.2026 | 565,00 | 594,62 | 564,34 | 592,85 | 4,67% | 2.626.617,00 |
| 05.01.2026 | 561,15 | 567,08 | 558,00 | 566,38 | 0,78% | 1.393.576,00 |
| 02.01.2026 | 566,78 | 567,39 | 555,40 | 561,98 | -0,77% | 1.296.970,00 |
| 31.12.2025 | 572,50 | 573,28 | 565,77 | 566,36 | -1,09% | 992.646,00 |
| 30.12.2025 | 572,21 | 574,77 | 570,45 | 572,63 | -0,48% | 720.179,00 |
| 29.12.2025 | 577,81 | 580,50 | 574,22 | 575,40 | -0,42% | 663.084,00 |
| 26.12.2025 | 578,21 | 579,40 | 575,96 | 577,81 | 0,11% | 489.158,00 |
| 24.12.2025 | 577,34 | 579,85 | 575,03 | 577,15 | -0,03% | 355.207,00 |
| 23.12.2025 | 577,14 | 579,20 | 573,68 | 577,34 | -0,43% | 1.272.364,00 |
| 22.12.2025 | 576,00 | 583,45 | 573,29 | 579,83 | 1,29% | 1.448.300,00 |
| 19.12.2025 | 561,63 | 574,57 | 561,31 | 572,47 | 1,88% | 3.900.109,00 |
| 18.12.2025 | 557,29 | 566,85 | 557,26 | 561,89 | 0,90% | 1.518.323,00 |
| 17.12.2025 | 554,68 | 561,46 | 554,00 | 556,86 | 0,41% | 1.649.676,00 |
| 16.12.2025 | 559,05 | 559,69 | 546,13 | 554,58 | -0,88% | 1.921.787,00 |
| 15.12.2025 | 546,05 | 561,62 | 546,05 | 559,52 | 3,17% | 2.920.836,00 |
| 12.12.2025 | 546,00 | 548,99 | 537,69 | 542,32 | -0,92% | 2.080.130,00 |
| 11.12.2025 | 545,47 | 553,39 | 542,71 | 547,36 | -1,54% | 1.512.943,00 |
| 10.12.2025 | 557,76 | 560,05 | 546,55 | 555,92 | -0,40% | 1.536.485,00 |
| 09.12.2025 | 566,50 | 569,00 | 557,50 | 558,13 | -1,55% | 1.211.483,00 |
| 08.12.2025 | 576,15 | 576,15 | 562,67 | 566,89 | -1,47% | 1.291.929,00 |
| 05.12.2025 | 569,50 | 576,88 | 569,43 | 575,34 | 1,18% | 1.058.493,00 |
| 04.12.2025 | 571,98 | 574,23 | 564,72 | 568,63 | -0,19% | 1.147.051,00 |
| 03.12.2025 | 569,48 | 571,77 | 563,04 | 569,71 | 0,35% | 1.087.249,00 |
| 02.12.2025 | 568,60 | 570,75 | 561,39 | 567,72 | 0,06% | 1.745.524,00 |
| 01.12.2025 | 568,99 | 573,53 | 566,63 | 567,37 | -1,07% | 1.083.701,00 |
| 28.11.2025 | 571,41 | 574,00 | 568,27 | 573,48 | -0,13% | 1.003.905,00 |
| 26.11.2025 | 579,85 | 582,41 | 573,75 | 574,23 | -0,80% | 1.159.299,00 |
| 25.11.2025 | 564,44 | 580,00 | 561,29 | 578,87 | 1,83% | 1.678.738,00 |
| 24.11.2025 | 562,93 | 570,77 | 560,00 | 568,48 | 1,22% | 2.348.112,00 |
| 21.11.2025 | 551,16 | 564,00 | 548,04 | 561,61 | 1,70% | 2.584.863,00 |
| 20.11.2025 | 566,92 | 574,45 | 550,00 | 552,23 | -2,20% | 1.860.609,00 |
| 19.11.2025 | 544,92 | 566,86 | 544,19 | 564,64 | 3,27% | 2.430.780,00 |
| 18.11.2025 | 546,05 | 549,21 | 538,83 | 546,77 | 0,01% | 2.102.845,00 |
| 17.11.2025 | 546,57 | 554,35 | 544,11 | 546,71 | -0,51% | 1.456.072,00 |
| 14.11.2025 | 559,50 | 560,02 | 548,92 | 549,51 | -2,83% | 1.878.006,00 |
| 13.11.2025 | 566,86 | 573,32 | 561,00 | 565,51 | -1,21% | 2.066.042,00 |
| 12.11.2025 | 574,13 | 580,47 | 569,71 | 572,45 | 0,05% | 1.632.323,00 |
| 11.11.2025 | 575,06 | 579,22 | 570,50 | 572,17 | -0,70% | 1.556.224,00 |
| 10.11.2025 | 560,00 | 578,30 | 560,00 | 576,20 | 2,89% | 3.054.889,00 |
| 07.11.2025 | 543,24 | 562,65 | 541,74 | 560,00 | 2,23% | 2.707.586,00 |
| 06.11.2025 | 547,03 | 548,55 | 538,07 | 547,78 | -0,14% | 2.043.823,00 |
| 05.11.2025 | 538,00 | 552,00 | 536,15 | 548,55 | 1,81% | 2.675.099,00 |
| 04.11.2025 | 545,09 | 546,00 | 535,40 | 538,82 | -0,99% | 1.754.424,00 |
| 03.11.2025 | 532,05 | 544,84 | 527,60 | 544,21 | 1,86% | 1.977.284,00 |
| 31.10.2025 | 528,63 | 538,14 | 526,20 | 534,28 | 0,80% | 1.757.590,00 |
| 30.10.2025 | 534,37 | 538,00 | 529,31 | 530,02 | -1,41% | 1.777.005,00 |
| 29.10.2025 | 543,00 | 544,95 | 534,45 | 537,59 | -1,43% | 1.721.812,00 |
| 28.10.2025 | 546,62 | 552,20 | 539,00 | 545,39 | -1,06% | 1.586.355,00 |
| 27.10.2025 | 544,75 | 551,63 | 538,75 | 551,25 | 0,87% | 2.135.936,00 |
| 24.10.2025 | 547,63 | 552,45 | 541,46 | 546,51 | -0,91% | 2.682.977,00 |
| 23.10.2025 | 525,63 | 551,99 | 525,63 | 551,54 | 4,65% | - |
| 22.10.2025 | 543,00 | 549,85 | 522,17 | 527,03 | 13,89% | 8.347.517,00 |
| 21.10.2025 | 459,47 | 466,98 | 456,31 | 462,74 | 0,93% | 4.779.628,00 |
| 20.10.2025 | 452,50 | 461,83 | 451,35 | 458,47 | 2,81% | 3.409.962,00 |
| 17.10.2025 | 436,25 | 448,65 | 434,99 | 445,95 | 2,61% | - |
| 16.10.2025 | 438,47 | 439,49 | 433,81 | 434,62 | -0,23% | 1.962.444,00 |
| 15.10.2025 | 437,00 | 440,82 | 432,78 | 435,61 | -0,18% | 1.910.711,00 |
| 14.10.2025 | 430,30 | 439,20 | 427,84 | 436,39 | 0,15% | 2.086.064,00 |
| 13.10.2025 | 432,43 | 438,10 | 430,00 | 435,73 | 1,43% | 1.863.239,00 |