439,702$
-2,19%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 448,61 | 451,26 | 438,44 | 439,89 | -2,14% | 1.772.514,00 |
| 11.11.2026 | 446,00 | 451,00 | 443,24 | 449,53 | -0,11% | 1.752.772,00 |
| 10.11.2026 | 460,48 | 460,48 | 444,16 | 450,04 | -2,28% | 1.664.878,00 |
| 09.11.2026 | 456,66 | 463,00 | 454,04 | 460,56 | 1,71% | 2.155.391,00 |
| 06.11.2026 | 457,00 | 463,25 | 450,51 | 452,80 | -3,36% | 2.151.197,00 |
| 05.11.2026 | 482,88 | 485,17 | 461,19 | 468,52 | -2,82% | 4.698.422,00 |
| 04.11.2026 | 458,99 | 485,85 | 453,69 | 482,10 | 9,38% | 4.826.218,00 |
| 03.11.2026 | 436,65 | 443,58 | 434,05 | 440,75 | 0,89% | 1.744.340,00 |
| 02.11.2026 | 439,79 | 446,45 | 436,04 | 436,87 | 1,12% | 3.813.584,00 |
| 30.10.2026 | 453,60 | 453,60 | 431,20 | 432,01 | -3,73% | 3.481.627,00 |
| 29.10.2026 | 447,85 | 450,40 | 443,48 | 448,76 | 1,03% | 1.891.743,00 |
| 28.10.2026 | 441,42 | 449,97 | 437,51 | 444,18 | -0,38% | 1.845.109,00 |
| 27.10.2026 | 451,63 | 451,63 | 443,85 | 445,88 | -1,27% | 1.698.232,00 |
| 26.10.2026 | 451,93 | 458,88 | 447,61 | 451,63 | -0,15% | 3.065.512,00 |
| 23.10.2026 | 443,65 | 458,45 | 442,56 | 452,29 | 1,90% | 3.005.105,00 |
| 22.10.2026 | 430,75 | 444,15 | 427,47 | 443,85 | 3,67% | 2.778.941,00 |
| 21.10.2026 | 402,50 | 432,75 | 398,99 | 428,12 | -2,26% | 4.801.232,00 |
| 20.10.2026 | 433,50 | 440,40 | 432,00 | 438,00 | 1,11% | 3.436.416,00 |
| 19.10.2026 | 428,79 | 434,62 | 426,70 | 433,18 | 1,52% | 2.533.625,00 |
| 16.10.2026 | 428,43 | 434,89 | 425,51 | 426,70 | -0,27% | 2.610.400,00 |
| 15.10.2026 | 425,50 | 429,89 | 419,54 | 427,86 | 1,81% | 2.060.769,00 |
| 14.10.2026 | 424,81 | 425,50 | 414,65 | 420,24 | -0,43% | 1.915.621,00 |
| 13.10.2026 | 430,00 | 430,00 | 416,37 | 422,06 | -1,30% | 1.733.461,00 |
| 12.10.2026 | 423,00 | 429,27 | 421,03 | 427,64 | 0,87% | 1.619.152,00 |
| 09.10.2026 | 416,39 | 427,53 | 415,86 | 423,96 | 2,06% | 1.762.188,00 |
| 08.10.2026 | 411,60 | 416,72 | 407,70 | 415,41 | 0,21% | 2.533.635,00 |
| 07.10.2026 | 405,07 | 416,81 | 404,20 | 414,52 | 2,41% | 1.896.441,00 |
| 06.10.2026 | 405,20 | 409,34 | 402,00 | 404,76 | -0,42% | 1.650.366,00 |
| 05.10.2026 | 389,76 | 407,63 | 389,11 | 406,48 | 3,71% | 1.664.637,00 |
| 02.10.2026 | 405,15 | 406,47 | 391,39 | 391,95 | -2,32% | 1.833.944,00 |
| 01.10.2026 | 409,05 | 410,52 | 399,25 | 401,24 | -1,33% | 1.511.684,00 |
| 30.09.2026 | 408,05 | 410,74 | 405,51 | 406,63 | -1,35% | 1.658.873,00 |
| 29.09.2026 | 411,90 | 414,20 | 407,07 | 412,18 | -0,63% | 1.885.771,00 |
| 28.09.2026 | 405,18 | 416,51 | 402,75 | 414,79 | 2,37% | 2.570.791,00 |
| 25.09.2026 | 397,64 | 406,39 | 391,92 | 405,18 | 1,42% | 2.496.813,00 |
| 24.09.2026 | 396,73 | 404,19 | 395,18 | 399,52 | 0,31% | 1.565.471,00 |
| 23.09.2026 | 400,88 | 404,44 | 396,05 | 398,30 | -0,94% | 1.686.519,00 |
| 22.09.2026 | 403,00 | 403,97 | 397,72 | 402,09 | 0,11% | 1.864.523,00 |
| 21.09.2026 | 393,89 | 403,48 | 391,04 | 401,65 | 2,12% | 2.972.891,00 |
| 18.09.2026 | 381,51 | 394,91 | 379,50 | 393,33 | 2,55% | 4.930.004,00 |
| 17.09.2026 | 385,57 | 388,20 | 378,28 | 383,54 | 0,33% | 2.394.062,00 |
| 16.09.2026 | 378,00 | 387,29 | 377,16 | 382,29 | 1,36% | 2.135.004,00 |
| 15.09.2026 | 374,54 | 379,11 | 368,85 | 377,16 | -0,21% | 1.983.904,00 |
| 14.09.2026 | 374,60 | 378,58 | 372,15 | 377,94 | 2,38% | 2.433.856,00 |
| 11.09.2026 | 363,56 | 374,48 | 363,56 | 369,15 | 2,41% | 3.351.568,00 |
| 10.09.2026 | 347,66 | 362,48 | 345,25 | 360,46 | 2,04% | 3.371.482,00 |
| 09.09.2026 | 350,20 | 357,99 | 349,86 | 353,24 | 0,88% | 2.422.950,00 |
| 08.09.2026 | 361,30 | 362,53 | 347,52 | 350,16 | -4,51% | 3.196.294,00 |
| 04.09.2026 | 367,81 | 369,55 | 363,23 | 366,70 | -0,85% | 2.081.783,00 |
| 03.09.2026 | 374,79 | 378,99 | 365,42 | 369,83 | -0,55% | 1.746.254,00 |
| 02.09.2026 | 369,00 | 382,41 | 368,25 | 371,88 | 0,71% | 2.053.566,00 |
| 01.09.2026 | 375,00 | 375,40 | 366,35 | 369,25 | -2,02% | 1.849.101,00 |
| 31.08.2026 | 369,00 | 377,37 | 365,32 | 376,86 | 1,14% | 1.923.582,00 |
| 28.08.2026 | 368,00 | 373,39 | 366,73 | 372,60 | 1,51% | 1.802.434,00 |
| 27.08.2026 | 369,54 | 372,30 | 366,90 | 367,07 | -0,90% | 1.788.898,00 |
| 26.08.2026 | 368,49 | 372,37 | 366,73 | 370,42 | -0,38% | 1.665.851,00 |
| 25.08.2026 | 375,25 | 378,23 | 367,07 | 371,84 | -0,46% | 1.768.567,00 |
| 24.08.2026 | 379,30 | 384,06 | 373,48 | 373,57 | -1,38% | 1.519.418,00 |
| 21.08.2026 | 375,13 | 382,04 | 367,24 | 378,81 | 1,16% | 2.010.937,00 |
| 20.08.2026 | 397,23 | 398,99 | 372,60 | 374,48 | -5,84% | 3.970.870,00 |
| 19.08.2026 | 394,55 | 405,34 | 394,00 | 397,72 | 1,67% | 2.125.169,00 |
| 18.08.2026 | 394,00 | 399,87 | 390,84 | 391,18 | 0,22% | 2.384.987,00 |
| 17.08.2026 | 392,10 | 396,99 | 389,67 | 390,33 | -1,06% | 2.157.790,00 |
| 14.08.2026 | 401,02 | 402,46 | 394,06 | 394,51 | -1,68% | 1.986.189,00 |
| 13.08.2026 | 403,72 | 404,69 | 398,00 | 401,27 | 0,00% | 2.355.574,00 |
| 12.08.2026 | 403,81 | 404,98 | 397,17 | 401,27 | 0,01% | 3.142.556,00 |
| 11.08.2026 | 392,22 | 402,14 | 392,22 | 401,23 | 2,00% | 4.123.941,00 |
| 10.08.2026 | 379,24 | 393,63 | 378,00 | 393,38 | 3,85% | 3.221.560,00 |
| 07.08.2026 | 374,55 | 379,90 | 372,63 | 378,81 | 1,36% | 2.466.037,00 |
| 06.08.2026 | 374,39 | 378,64 | 371,68 | 373,71 | -0,40% | 2.594.560,00 |
| 05.08.2026 | 372,80 | 376,63 | 369,48 | 375,20 | 1,88% | 3.286.390,00 |
| 04.08.2026 | 376,31 | 376,31 | 364,26 | 368,27 | -1,90% | 3.938.805,00 |
| 03.08.2026 | 361,76 | 375,85 | 360,98 | 375,41 | 6,25% | 3.502.071,00 |
| 31.07.2026 | 350,77 | 355,09 | 348,88 | 353,33 | 0,10% | 2.461.906,00 |
| 30.07.2026 | 346,83 | 355,06 | 346,45 | 352,97 | -0,04% | 2.773.454,00 |
| 29.07.2026 | 361,45 | 361,80 | 351,94 | 353,10 | -2,40% | 2.738.061,00 |
| 28.07.2026 | 365,50 | 374,70 | 360,48 | 361,80 | 1,39% | 4.088.169,00 |
| 27.07.2026 | 344,00 | 359,26 | 343,39 | 356,83 | 5,73% | 5.121.010,00 |
| 24.07.2026 | 334,60 | 341,83 | 332,15 | 337,50 | 1,65% | 3.438.605,00 |
| 23.07.2026 | 338,50 | 340,55 | 328,57 | 332,02 | -2,54% | 4.892.560,00 |
| 22.07.2026 | 351,86 | 355,00 | 340,61 | 340,69 | -2,68% | 4.563.757,00 |
| 21.07.2026 | 347,01 | 362,85 | 347,00 | 350,06 | -0,88% | 5.161.004,00 |
| 20.07.2026 | 347,01 | 355,08 | 342,10 | 353,17 | 2,24% | 5.717.882,00 |
| 17.07.2026 | 365,02 | 367,74 | 344,55 | 345,42 | -14,15% | 11.563.751,00 |
| 16.07.2026 | 394,00 | 405,50 | 393,67 | 402,33 | 3,43% | 5.664.638,00 |
| 15.07.2026 | 378,55 | 393,96 | 378,50 | 388,97 | 2,50% | 4.141.561,00 |
| 14.07.2026 | 396,10 | 397,38 | 378,50 | 379,50 | -6,78% | 5.748.074,00 |
| 13.07.2026 | 407,26 | 414,58 | 406,82 | 407,12 | 0,08% | 1.801.595,00 |
| 10.07.2026 | 412,90 | 415,91 | 403,25 | 406,78 | -1,16% | 1.859.949,00 |
| 09.07.2026 | 415,10 | 416,25 | 409,00 | 411,55 | -0,86% | 1.953.540,00 |
| 08.07.2026 | 427,30 | 428,47 | 414,59 | 415,10 | -2,86% | 1.614.810,00 |
| 07.07.2026 | 439,50 | 443,84 | 424,86 | 427,30 | -1,28% | 2.492.148,00 |
| 06.07.2026 | 428,93 | 440,17 | 420,51 | 432,83 | 1,60% | 3.412.891,00 |
| 02.07.2026 | 409,81 | 426,02 | 406,47 | 426,01 | 5,87% | 3.141.747,00 |
| 01.07.2026 | 403,00 | 408,62 | 399,98 | 402,38 | 1,18% | 1.939.311,00 |
| 30.06.2026 | 405,41 | 406,56 | 397,52 | 397,68 | -2,04% | 2.585.415,00 |
| 29.06.2026 | 409,68 | 415,99 | 405,14 | 405,97 | 0,31% | 2.328.653,00 |
| 26.06.2026 | 399,48 | 409,78 | 399,29 | 404,70 | 1,25% | 3.413.593,00 |
| 25.06.2026 | 403,21 | 412,47 | 398,89 | 399,69 | -0,53% | 2.821.276,00 |
| 24.06.2026 | 406,00 | 412,54 | 400,12 | 401,83 | -0,33% | 2.438.789,00 |