439,844$
-2,05%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 446,20 | 447,57 | 435,15 | 439,80 | -2,06% | 1.845.896,00 |
| 20.05.2026 | 440,38 | 449,77 | 434,50 | 449,03 | 1,69% | 1.737.920,00 |
| 19.05.2026 | 440,80 | 447,80 | 436,39 | 441,58 | 0,38% | 2.799.088,00 |
| 18.05.2026 | 421,95 | 440,61 | 421,95 | 439,92 | 4,46% | 2.119.623,00 |
| 15.05.2026 | 430,00 | 431,98 | 420,56 | 421,12 | -1,62% | 2.375.097,00 |
| 14.05.2026 | 432,00 | 434,91 | 426,53 | 428,06 | -0,97% | 2.171.880,00 |
| 13.05.2026 | 430,96 | 438,78 | 426,66 | 432,27 | 0,09% | 1.996.719,00 |
| 12.05.2026 | 425,00 | 435,56 | 420,00 | 431,87 | 2,81% | 2.351.616,00 |
| 11.05.2026 | 446,91 | 448,75 | 417,74 | 420,06 | -6,67% | 4.032.891,00 |
| 08.05.2026 | 454,31 | 454,32 | 447,00 | 450,06 | -0,76% | 2.402.326,00 |
| 07.05.2026 | 453,04 | 462,40 | 452,00 | 453,49 | 0,39% | 1.563.343,00 |
| 06.05.2026 | 451,61 | 455,00 | 446,90 | 451,73 | 0,08% | 1.982.748,00 |
| 05.05.2026 | 453,92 | 458,26 | 441,98 | 451,38 | -0,21% | 2.952.300,00 |
| 04.05.2026 | 457,56 | 461,23 | 449,23 | 452,35 | -1,19% | 1.797.570,00 |
| 01.05.2026 | 458,86 | 463,14 | 456,36 | 457,78 | 0,04% | 1.462.344,00 |
| 30.04.2026 | 452,68 | 458,29 | 449,83 | 457,61 | 0,83% | 2.000.263,00 |
| 29.04.2026 | 463,50 | 463,50 | 449,59 | 453,83 | -2,75% | 2.059.344,00 |
| 28.04.2026 | 472,42 | 473,86 | 463,38 | 466,64 | -0,92% | 1.836.727,00 |
| 27.04.2026 | 481,00 | 486,77 | 469,20 | 470,99 | -2,33% | 2.028.418,00 |
| 24.04.2026 | 480,75 | 482,84 | 471,00 | 482,22 | 0,71% | 2.655.157,00 |
| 23.04.2026 | 484,50 | 489,86 | 477,19 | 478,82 | -0,99% | 2.889.652,00 |
| 22.04.2026 | 461,36 | 491,15 | 460,01 | 483,62 | 7,16% | 4.437.843,00 |
| 21.04.2026 | 469,05 | 471,08 | 451,29 | 451,29 | -3,07% | 3.379.562,00 |
| 20.04.2026 | 471,36 | 472,57 | 463,65 | 465,60 | -0,77% | 2.442.672,00 |
| 17.04.2026 | 463,60 | 474,28 | 463,02 | 469,21 | 2,43% | 2.720.734,00 |
| 16.04.2026 | 469,08 | 471,80 | 454,00 | 458,08 | -2,19% | 2.209.623,00 |
| 15.04.2026 | 469,55 | 473,99 | 465,79 | 468,36 | 0,24% | 1.935.050,00 |
| 14.04.2026 | 459,93 | 471,24 | 459,50 | 467,22 | 1,80% | 1.973.628,00 |
| 13.04.2026 | 448,17 | 459,25 | 448,17 | 458,96 | 1,85% | 1.691.011,00 |
| 10.04.2026 | 455,79 | 455,79 | 448,22 | 450,62 | -0,95% | 1.466.335,00 |
| 09.04.2026 | 459,32 | 460,65 | 451,03 | 454,94 | -1,59% | 1.551.480,00 |
| 08.04.2026 | 469,99 | 471,98 | 460,24 | 462,28 | 2,06% | 2.253.941,00 |
| 07.04.2026 | 451,01 | 453,42 | 447,77 | 452,95 | 0,08% | 1.796.824,00 |
| 06.04.2026 | 451,06 | 458,92 | 449,73 | 452,58 | 0,11% | 1.152.400,00 |
| 02.04.2026 | 456,26 | 463,93 | 450,40 | 452,07 | -2,67% | 1.647.820,00 |
| 01.04.2026 | 462,99 | 468,33 | 460,76 | 464,45 | 0,75% | 1.427.318,00 |
| 31.03.2026 | 455,27 | 463,00 | 448,40 | 460,99 | 1,81% | 1.960.307,00 |
| 30.03.2026 | 453,05 | 459,00 | 450,27 | 452,77 | 0,03% | 2.195.638,00 |
| 27.03.2026 | 465,42 | 466,21 | 451,56 | 452,66 | -3,39% | 2.107.201,00 |
| 26.03.2026 | 469,10 | 478,25 | 465,00 | 468,55 | -0,30% | 1.605.507,00 |
| 25.03.2026 | 474,46 | 480,18 | 468,50 | 469,98 | -0,41% | 1.428.431,00 |
| 24.03.2026 | 473,75 | 476,13 | 468,36 | 471,91 | -1,28% | 1.332.742,00 |
| 23.03.2026 | 488,14 | 489,00 | 478,03 | 478,04 | 0,01% | 1.501.880,00 |
| 20.03.2026 | 480,30 | 484,92 | 473,19 | 477,97 | -0,41% | 2.227.814,00 |
| 19.03.2026 | 477,50 | 483,04 | 475,81 | 479,93 | 0,46% | 1.258.652,00 |
| 18.03.2026 | 478,20 | 483,26 | 472,34 | 477,73 | -1,04% | 1.483.838,00 |
| 17.03.2026 | 487,54 | 494,43 | 482,19 | 482,76 | -0,14% | 1.057.451,00 |
| 16.03.2026 | 473,99 | 486,13 | 472,95 | 483,46 | 2,39% | 1.297.436,00 |
| 13.03.2026 | 478,00 | 482,68 | 458,00 | 472,16 | -1,48% | 2.490.043,00 |
| 12.03.2026 | 490,55 | 491,55 | 473,10 | 479,27 | -2,76% | 1.805.469,00 |
| 11.03.2026 | 489,23 | 493,58 | 479,11 | 492,87 | 1,44% | 1.538.969,00 |
| 10.03.2026 | 493,95 | 496,00 | 484,38 | 485,85 | -1,56% | 1.545.987,00 |
| 09.03.2026 | 485,01 | 493,89 | 480,23 | 493,56 | 0,69% | 1.649.879,00 |
| 06.03.2026 | 490,19 | 491,07 | 478,20 | 490,16 | -1,32% | 2.087.235,00 |
| 05.03.2026 | 495,20 | 502,48 | 488,81 | 496,70 | -0,89% | 1.505.449,00 |
| 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 |