442,350€
-0,91%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 462,95 | 468,50 | 442,05 | 442,50 | -0,87% | 2.155,00 |
| 22.01.2026 | 446,15 | 454,00 | 445,00 | 446,40 | -0,36% | 1.443,00 |
| 21.01.2026 | 453,30 | 455,15 | 443,75 | 448,00 | -0,39% | 1.396,00 |
| 20.01.2026 | 450,70 | 455,45 | 445,30 | 449,75 | -0,94% | 962,00 |
| 19.01.2026 | 459,75 | 459,75 | 442,05 | 454,00 | -1,63% | 1.346,00 |
| 16.01.2026 | 469,20 | 469,35 | 459,75 | 461,50 | -1,07% | 795,00 |
| 15.01.2026 | 467,05 | 473,65 | 461,80 | 466,50 | -0,54% | 767,00 |
| 14.01.2026 | 482,95 | 490,00 | 451,05 | 469,05 | -2,75% | 1.739,00 |
| 13.01.2026 | 493,20 | 493,30 | 477,60 | 482,30 | -1,91% | 1.058,00 |
| 12.01.2026 | 502,80 | 503,90 | 485,50 | 491,70 | -2,67% | 1.059,00 |
| 09.01.2026 | 504,70 | 507,00 | 498,20 | 505,20 | 0,56% | 562,00 |
| 08.01.2026 | 506,00 | 507,80 | 500,10 | 502,40 | -0,95% | 591,00 |
| 07.01.2026 | 509,90 | 516,50 | 503,60 | 507,20 | 0,04% | 981,00 |
| 06.01.2026 | 486,45 | 507,80 | 480,05 | 507,00 | 4,93% | 872,00 |
| 05.01.2026 | 483,40 | 483,75 | 478,65 | 483,20 | 0,71% | 625,00 |
| 02.01.2026 | 480,45 | 491,40 | 474,05 | 479,80 | -1,37% | 911,00 |
| 30.12.2025 | 485,90 | 490,55 | 484,00 | 486,45 | -0,44% | 581,00 |
| 29.12.2025 | 488,35 | 494,00 | 486,85 | 488,60 | -0,10% | 723,00 |
| 23.12.2025 | 494,55 | 497,35 | 487,05 | 489,10 | -1,08% | 451,00 |
| 22.12.2025 | 491,30 | 495,75 | 488,00 | 494,45 | 1,16% | 916,00 |
| 19.12.2025 | 476,30 | 489,80 | 476,30 | 488,80 | 1,76% | 876,00 |
| 18.12.2025 | 476,35 | 482,35 | 472,25 | 480,35 | 1,46% | 3.284,00 |
| 17.12.2025 | 475,20 | 477,65 | 470,55 | 473,45 | 1,03% | 686,00 |
| 16.12.2025 | 476,90 | 477,90 | 464,90 | 468,60 | -1,67% | 596,00 |
| 15.12.2025 | 464,60 | 476,60 | 461,10 | 476,55 | 3,26% | 1.363,00 |
| 12.12.2025 | 466,55 | 471,35 | 458,35 | 461,50 | -0,75% | 1.293,00 |
| 11.12.2025 | 471,40 | 477,25 | 464,95 | 465,00 | -2,06% | 1.677,00 |
| 10.12.2025 | 476,35 | 481,45 | 469,75 | 474,80 | -1,02% | 1.102,00 |
| 09.12.2025 | 484,45 | 489,40 | 479,70 | 479,70 | -1,56% | 956,00 |
| 08.12.2025 | 488,00 | 495,85 | 484,50 | 487,30 | -0,77% | 896,00 |
| 05.12.2025 | 485,55 | 494,60 | 485,20 | 491,10 | 0,62% | 656,00 |
| 04.12.2025 | 489,85 | 492,35 | 483,75 | 488,05 | -0,19% | 643,00 |
| 03.12.2025 | 488,05 | 490,10 | 482,70 | 489,00 | -0,06% | 1.001,00 |
| 02.12.2025 | 488,00 | 491,60 | 480,55 | 489,30 | 0,16% | 710,00 |
| 01.12.2025 | 491,70 | 493,40 | 488,05 | 488,50 | -0,74% | 1.172,00 |
| 28.11.2025 | 499,95 | 502,80 | 490,40 | 492,15 | -1,69% | 583,00 |
| 27.11.2025 | 497,80 | 500,60 | 495,05 | 500,60 | 0,92% | 547,00 |
| 26.11.2025 | 504,90 | 508,00 | 495,20 | 496,05 | -1,07% | 1.139,00 |
| 25.11.2025 | 494,95 | 501,40 | 485,05 | 501,40 | 1,42% | 737,00 |
| 24.11.2025 | 490,60 | 494,85 | 485,45 | 494,40 | 1,14% | 673,00 |
| 21.11.2025 | 477,45 | 489,55 | 469,85 | 488,85 | 1,79% | 1.260,00 |
| 20.11.2025 | 495,00 | 496,20 | 478,35 | 480,25 | -1,75% | 738,00 |
| 19.11.2025 | 469,40 | 490,40 | 469,40 | 488,80 | 3,56% | 753,00 |
| 18.11.2025 | 466,55 | 473,65 | 464,80 | 472,00 | -0,12% | 926,00 |
| 17.11.2025 | 477,40 | 479,30 | 470,05 | 472,55 | -0,38% | 875,00 |
| 14.11.2025 | 484,40 | 488,15 | 474,35 | 474,35 | -2,71% | 1.024,00 |
| 13.11.2025 | 490,95 | 496,65 | 483,65 | 487,55 | -1,41% | 1.095,00 |
| 12.11.2025 | 497,35 | 501,60 | 492,00 | 494,50 | 0,13% | 1.668,00 |
| 11.11.2025 | 501,50 | 501,50 | 492,85 | 493,85 | -1,13% | 1.091,00 |
| 10.11.2025 | 484,55 | 499,50 | 484,40 | 499,50 | 3,78% | 1.217,00 |
| 07.11.2025 | 474,05 | 484,90 | 466,25 | 481,30 | 1,74% | 1.616,00 |
| 06.11.2025 | 472,75 | 476,05 | 466,35 | 473,05 | -0,66% | 893,00 |
| 05.11.2025 | 465,70 | 479,95 | 463,10 | 476,20 | 1,17% | 1.402,00 |
| 04.11.2025 | 469,05 | 474,95 | 463,50 | 470,70 | -0,25% | 1.881,00 |
| 03.11.2025 | 464,00 | 472,55 | 458,00 | 471,90 | 1,92% | 1.626,00 |
| 31.10.2025 | 454,55 | 466,20 | 452,05 | 463,00 | 1,12% | 1.264,00 |
| 30.10.2025 | 463,50 | 466,25 | 455,60 | 457,85 | -1,04% | 1.051,00 |
| 29.10.2025 | 469,15 | 469,40 | 461,60 | 462,65 | -0,77% | 971,00 |
| 28.10.2025 | 471,60 | 474,60 | 463,25 | 466,25 | -1,34% | 1.834,00 |
| 27.10.2025 | 469,70 | 474,85 | 463,30 | 472,60 | 0,37% | 1.632,00 |
| 24.10.2025 | 476,45 | 478,95 | 467,00 | 470,85 | -0,87% | 1.404,00 |
| 23.10.2025 | 460,00 | 475,00 | 452,55 | 475,00 | 4,42% | 2.498,00 |
| 22.10.2025 | 464,00 | 474,95 | 450,05 | 454,90 | 13,85% | 11.738,00 |
| 21.10.2025 | 395,75 | 402,00 | 392,05 | 399,55 | 1,28% | 1.812,00 |
| 20.10.2025 | 385,40 | 395,80 | 383,05 | 394,50 | 3,14% | 1.748,00 |
| 17.10.2025 | 370,00 | 384,95 | 365,05 | 382,50 | 2,95% | 2.303,00 |
| 16.10.2025 | 371,95 | 377,90 | 371,50 | 371,55 | -0,59% | 1.016,00 |
| 15.10.2025 | 377,95 | 379,95 | 372,85 | 373,75 | -0,33% | 1.592,00 |
| 14.10.2025 | 375,05 | 378,45 | 370,00 | 375,00 | -0,27% | 838,00 |
| 13.10.2025 | 370,55 | 378,70 | 369,60 | 376,00 | 1,76% | 1.001,00 |
| 10.10.2025 | 384,05 | 387,45 | 369,50 | 369,50 | -3,88% | 1.674,00 |
| 09.10.2025 | 382,85 | 389,95 | 382,85 | 384,40 | -0,40% | 1.312,00 |
| 08.10.2025 | 378,20 | 387,95 | 378,20 | 385,95 | 2,01% | 996,00 |
| 07.10.2025 | 385,45 | 390,20 | 376,70 | 378,35 | -1,51% | 1.542,00 |
| 06.10.2025 | 390,05 | 398,20 | 383,45 | 384,15 | -1,06% | 2.354,00 |
| 03.10.2025 | 376,90 | 388,95 | 375,55 | 388,25 | 2,70% | 535,00 |
| 02.10.2025 | 371,25 | 378,55 | 369,50 | 378,05 | 0,75% | 2.215,00 |
| 01.10.2025 | 381,85 | 382,55 | 367,00 | 375,25 | -1,60% | 1.457,00 |
| 30.09.2025 | 373,90 | 381,55 | 371,10 | 381,35 | 1,76% | 1.342,00 |
| 29.09.2025 | 380,15 | 380,85 | 373,15 | 374,75 | -0,49% | 832,00 |
| 26.09.2025 | 373,95 | 379,45 | 371,05 | 376,60 | 0,15% | 703,00 |
| 25.09.2025 | 376,50 | 378,45 | 371,80 | 376,05 | -0,65% | 1.266,00 |
| 24.09.2025 | 378,65 | 384,95 | 378,50 | 378,50 | -0,32% | 794,00 |
| 23.09.2025 | 378,65 | 381,75 | 374,95 | 379,70 | 0,86% | 1.448,00 |
| 22.09.2025 | 374,95 | 378,60 | 370,00 | 376,45 | 0,88% | 1.836,00 |
| 19.09.2025 | 368,55 | 374,95 | 368,55 | 373,15 | 0,96% | 1.535,00 |
| 18.09.2025 | 366,85 | 372,70 | 364,95 | 369,60 | 1,26% | 2.222,00 |
| 17.09.2025 | 362,50 | 369,60 | 362,50 | 365,00 | -0,21% | 1.632,00 |
| 16.09.2025 | 367,35 | 370,65 | 363,60 | 365,75 | -0,75% | 3.382,00 |
| 15.09.2025 | 380,05 | 387,30 | 368,50 | 368,50 | -3,82% | 2.972,00 |
| 12.09.2025 | 390,80 | 390,80 | 382,10 | 383,15 | -1,50% | 885,00 |
| 11.09.2025 | 385,45 | 393,85 | 382,05 | 389,00 | 0,91% | 1.210,00 |
| 10.09.2025 | 396,35 | 402,10 | 381,30 | 385,50 | -3,53% | 1.106,00 |
| 09.09.2025 | 399,05 | 401,50 | 396,60 | 399,60 | 0,23% | 1.387,00 |
| 08.09.2025 | 398,05 | 401,35 | 395,50 | 398,70 | 0,28% | 1.243,00 |
| 05.09.2025 | 391,20 | 399,20 | 386,75 | 397,60 | 2,05% | 627,00 |
| 04.09.2025 | 377,05 | 390,50 | 376,60 | 389,60 | 3,12% | 2.024,00 |
| 03.09.2025 | 400,10 | 404,60 | 373,40 | 377,80 | -6,05% | 2.265,00 |
| 02.09.2025 | 402,55 | 408,00 | 399,25 | 402,15 | -0,09% | 1.222,00 |
| 01.09.2025 | 406,10 | 406,20 | 400,00 | 402,50 | -0,27% | 834,00 |