405,825€
-0,46%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 407,73 | 407,77 | 405,73 | 406,08 | -0,40% | - |
| 26.03.2026 | 409,00 | 414,45 | 402,60 | 407,70 | 0,47% | 641,00 |
| 25.03.2026 | 413,10 | 415,55 | 405,15 | 405,80 | -1,07% | 1.444,00 |
| 24.03.2026 | 413,10 | 416,00 | 405,20 | 410,20 | -0,44% | 307,00 |
| 23.03.2026 | 417,05 | 425,15 | 406,05 | 412,00 | -0,68% | 1.342,00 |
| 20.03.2026 | 413,95 | 420,20 | 409,60 | 414,80 | -0,17% | 498,00 |
| 19.03.2026 | 416,75 | 419,50 | 412,80 | 415,50 | -0,57% | 436,00 |
| 18.03.2026 | 422,70 | 424,00 | 412,50 | 417,90 | -0,56% | 1.150,00 |
| 17.03.2026 | 419,05 | 427,40 | 416,90 | 420,25 | -0,28% | 707,00 |
| 16.03.2026 | 418,40 | 421,45 | 411,70 | 421,45 | 1,89% | 606,00 |
| 13.03.2026 | 416,70 | 416,90 | 403,80 | 413,65 | -2,37% | 483,00 |
| 12.03.2026 | 427,85 | 427,85 | 423,45 | 423,70 | 0,32% | 39,00 |
| 11.03.2026 | 417,50 | 425,85 | 417,50 | 422,35 | 0,36% | 74,00 |
| 10.03.2026 | 422,00 | 422,00 | 420,85 | 420,85 | 0,12% | 9,00 |
| 09.03.2026 | 421,65 | 423,15 | 416,45 | 420,35 | 0,92% | 190,00 |
| 06.03.2026 | 431,50 | 432,15 | 416,50 | 416,50 | -1,93% | 103,00 |
| 05.03.2026 | 430,80 | 431,05 | 424,70 | 424,70 | -2,02% | 82,00 |
| 04.03.2026 | 425,55 | 433,45 | 424,60 | 433,45 | 2,42% | 746,00 |
| 03.03.2026 | 423,30 | 423,80 | 421,15 | 423,20 | -0,05% | 210,00 |
| 02.03.2026 | 423,90 | 425,35 | 419,35 | 423,40 | -0,42% | 616,00 |
| 27.02.2026 | 429,30 | 429,95 | 423,35 | 425,20 | -1,07% | 616,00 |
| 26.02.2026 | 425,80 | 433,15 | 425,60 | 429,80 | 0,59% | 2.284,00 |
| 25.02.2026 | 416,05 | 428,45 | 416,05 | 427,30 | 2,02% | 735,00 |
| 24.02.2026 | 416,10 | 420,95 | 415,05 | 418,85 | 0,36% | 736,00 |
| 23.02.2026 | 425,90 | 427,75 | 413,80 | 417,35 | -2,49% | 875,00 |
| 20.02.2026 | 423,45 | 428,20 | 420,15 | 428,00 | 1,00% | 969,00 |
| 19.02.2026 | 426,90 | 428,00 | 420,55 | 423,75 | -0,33% | 533,00 |
| 18.02.2026 | 416,05 | 425,15 | 414,65 | 425,15 | 2,16% | 1.239,00 |
| 17.02.2026 | 410,00 | 417,90 | 407,75 | 416,15 | 0,95% | 914,00 |
| 16.02.2026 | 407,75 | 413,60 | 407,75 | 412,25 | 1,08% | 542,00 |
| 13.02.2026 | 404,45 | 416,65 | 400,00 | 407,85 | 1,22% | 1.091,00 |
| 12.02.2026 | 417,80 | 423,80 | 401,75 | 402,95 | -3,62% | 1.344,00 |
| 11.02.2026 | 418,50 | 422,10 | 413,45 | 418,10 | -0,14% | 919,00 |
| 10.02.2026 | 416,35 | 420,55 | 412,55 | 418,70 | 1,21% | 1.151,00 |
| 09.02.2026 | 416,20 | 417,45 | 408,00 | 413,70 | 0,08% | 1.324,00 |
| 06.02.2026 | 403,80 | 416,25 | 403,45 | 413,35 | 2,09% | 889,00 |
| 05.02.2026 | 404,55 | 411,70 | 403,85 | 404,90 | 0,11% | 1.180,00 |
| 04.02.2026 | 407,00 | 410,00 | 395,00 | 404,45 | 0,02% | 1.847,00 |
| 03.02.2026 | 422,45 | 426,15 | 404,10 | 404,35 | -4,42% | 2.300,00 |
| 02.02.2026 | 425,30 | 427,95 | 420,05 | 423,05 | -0,29% | 1.680,00 |
| 30.01.2026 | 421,90 | 426,50 | 421,90 | 424,30 | -0,04% | 51,00 |
| 29.01.2026 | 435,60 | 439,70 | 424,45 | 424,45 | -3,22% | 163,00 |
| 28.01.2026 | 437,45 | 440,05 | 437,40 | 438,55 | -0,13% | 111,00 |
| 27.01.2026 | 448,15 | 449,45 | 439,10 | 439,10 | -2,00% | 187,00 |
| 26.01.2026 | 441,65 | 448,05 | 438,85 | 448,05 | 0,49% | 501,00 |
| 23.01.2026 | 464,25 | 466,70 | 445,85 | 445,85 | -1,50% | 1.517,00 |
| 22.01.2026 | 449,00 | 452,65 | 449,00 | 452,65 | 1,16% | 69,00 |
| 21.01.2026 | 451,45 | 453,35 | 447,45 | 447,45 | -0,96% | 113,00 |
| 20.01.2026 | 448,90 | 452,95 | 448,00 | 451,80 | -0,46% | 361,00 |
| 19.01.2026 | 445,30 | 453,90 | 436,85 | 453,90 | -2,25% | 89,00 |
| 16.01.2026 | 467,85 | 467,85 | 462,65 | 464,35 | -0,46% | 63,00 |
| 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 |