378,500€
-2,03%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 388,15 | 388,65 | 375,80 | 378,95 | -1,92% | 1.110,00 |
| 20.05.2026 | 381,95 | 386,35 | 376,00 | 386,35 | 1,35% | 1.371,00 |
| 19.05.2026 | 379,15 | 385,40 | 375,05 | 381,20 | 1,03% | 884,00 |
| 18.05.2026 | 361,05 | 378,50 | 358,05 | 377,30 | 4,14% | 1.529,00 |
| 15.05.2026 | 366,90 | 372,10 | 362,30 | 362,30 | -1,16% | 1.189,00 |
| 14.05.2026 | 368,00 | 373,15 | 366,55 | 366,55 | -0,77% | 707,00 |
| 13.05.2026 | 369,85 | 373,00 | 365,70 | 369,40 | 0,27% | 1.657,00 |
| 12.05.2026 | 356,30 | 371,05 | 355,35 | 368,40 | 2,91% | 2.208,00 |
| 11.05.2026 | 384,85 | 384,95 | 354,55 | 358,00 | -6,28% | 4.031,00 |
| 08.05.2026 | 388,00 | 390,35 | 379,95 | 382,00 | -0,92% | 1.621,00 |
| 07.05.2026 | 383,10 | 392,05 | 383,10 | 385,55 | 0,12% | 1.201,00 |
| 06.05.2026 | 382,25 | 387,35 | 380,90 | 385,10 | -0,28% | 1.166,00 |
| 05.05.2026 | 387,05 | 391,75 | 378,50 | 386,20 | 0,05% | 1.984,00 |
| 04.05.2026 | 393,00 | 394,20 | 384,60 | 386,00 | -1,13% | 1.510,00 |
| 30.04.2026 | 389,95 | 391,45 | 385,00 | 390,40 | 0,61% | 2.053,00 |
| 29.04.2026 | 397,25 | 402,70 | 384,75 | 388,05 | -2,07% | 3.188,00 |
| 28.04.2026 | 404,45 | 406,05 | 395,85 | 396,25 | -1,58% | 776,00 |
| 27.04.2026 | 412,80 | 413,15 | 401,00 | 402,60 | -2,23% | 1.111,00 |
| 24.04.2026 | 408,05 | 413,55 | 402,20 | 411,80 | 0,19% | 1.424,00 |
| 23.04.2026 | 413,10 | 416,85 | 408,40 | 411,00 | -0,53% | 1.667,00 |
| 22.04.2026 | 389,20 | 418,50 | 387,55 | 413,20 | 7,24% | 5.600,00 |
| 21.04.2026 | 400,00 | 403,35 | 385,30 | 385,30 | -2,49% | 1.736,00 |
| 20.04.2026 | 401,10 | 405,90 | 393,60 | 395,15 | -0,62% | 3.389,00 |
| 17.04.2026 | 388,70 | 402,00 | 387,05 | 397,60 | 2,58% | 1.170,00 |
| 16.04.2026 | 401,75 | 404,45 | 386,40 | 387,60 | -2,63% | 962,00 |
| 15.04.2026 | 398,10 | 401,55 | 395,05 | 398,05 | 0,08% | 709,00 |
| 14.04.2026 | 390,95 | 399,55 | 386,95 | 397,75 | 1,99% | 1.023,00 |
| 13.04.2026 | 383,00 | 390,00 | 382,05 | 390,00 | 1,48% | 1.273,00 |
| 10.04.2026 | 390,65 | 393,45 | 382,70 | 384,30 | -1,35% | 1.469,00 |
| 09.04.2026 | 393,45 | 397,00 | 387,45 | 389,55 | -1,64% | 1.241,00 |
| 08.04.2026 | 398,00 | 404,10 | 394,75 | 396,05 | 1,94% | 917,00 |
| 07.04.2026 | 394,25 | 395,10 | 387,50 | 388,50 | -0,96% | 1.738,00 |
| 02.04.2026 | 399,50 | 402,00 | 391,35 | 392,25 | -2,43% | 442,00 |
| 01.04.2026 | 402,30 | 404,15 | 397,70 | 402,00 | 0,42% | 546,00 |
| 31.03.2026 | 394,05 | 400,30 | 390,00 | 400,30 | 1,60% | 778,00 |
| 30.03.2026 | 391,05 | 400,40 | 388,75 | 394,00 | 0,75% | 912,00 |
| 27.03.2026 | 408,55 | 408,85 | 391,05 | 391,05 | -4,08% | 3.091,00 |
| 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 |