386,400€
1,93%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 383,70 | 387,55 | 377,80 | 386,90 | 2,06% | 1.851,00 |
| 16.10.2026 | 382,70 | 385,50 | 377,50 | 379,10 | -0,71% | 1.086,00 |
| 15.10.2026 | 374,75 | 383,40 | 372,65 | 381,80 | 1,72% | 2.651,00 |
| 14.10.2026 | 376,70 | 382,20 | 373,10 | 375,35 | -0,29% | 2.313,00 |
| 13.10.2026 | 384,60 | 385,85 | 371,55 | 376,45 | -1,84% | 4.981,00 |
| 12.10.2026 | 378,50 | 384,90 | 376,50 | 383,50 | 1,39% | 3.812,00 |
| 09.10.2026 | 371,95 | 382,00 | 368,25 | 378,25 | 2,13% | 2.570,00 |
| 08.10.2026 | 370,05 | 372,00 | 364,45 | 370,35 | 0,09% | 2.797,00 |
| 07.10.2026 | 358,25 | 372,10 | 357,90 | 370,00 | 2,92% | 4.197,00 |
| 06.10.2026 | 361,00 | 365,55 | 357,60 | 359,50 | -0,96% | 2.302,00 |
| 05.10.2026 | 351,50 | 363,05 | 346,85 | 363,00 | 4,27% | 1.730,00 |
| 02.10.2026 | 359,35 | 361,15 | 348,10 | 348,15 | -2,70% | 2.013,00 |
| 01.10.2026 | 360,90 | 363,15 | 356,20 | 357,80 | -0,57% | 1.702,00 |
| 30.09.2026 | 362,80 | 365,90 | 357,20 | 359,85 | -1,14% | 1.335,00 |
| 29.09.2026 | 362,35 | 365,95 | 359,55 | 364,00 | -0,23% | 2.011,00 |
| 28.09.2026 | 356,10 | 366,05 | 353,10 | 364,85 | 2,34% | 2.178,00 |
| 25.09.2026 | 353,40 | 356,50 | 344,05 | 356,50 | 1,36% | 818,00 |
| 24.09.2026 | 350,95 | 354,75 | 347,05 | 351,70 | 0,43% | 1.202,00 |
| 23.09.2026 | 354,10 | 354,30 | 348,00 | 350,20 | -0,20% | 949,00 |
| 22.09.2026 | 351,70 | 353,65 | 347,55 | 350,90 | -0,23% | 1.530,00 |
| 21.09.2026 | 344,20 | 351,70 | 342,00 | 351,70 | 2,54% | 3.161,00 |
| 18.09.2026 | 333,00 | 344,25 | 332,05 | 343,00 | 2,02% | 652,00 |
| 17.09.2026 | 336,20 | 338,05 | 329,30 | 336,20 | 0,90% | 1.259,00 |
| 16.09.2026 | 326,05 | 335,70 | 326,00 | 333,20 | 2,15% | 1.656,00 |
| 15.09.2026 | 327,90 | 328,40 | 319,35 | 326,20 | -0,43% | 819,00 |
| 14.09.2026 | 319,45 | 327,60 | 316,65 | 327,60 | 2,38% | 1.614,00 |
| 11.09.2026 | 313,35 | 321,55 | 310,40 | 320,00 | 2,79% | 1.254,00 |
| 10.09.2026 | 306,10 | 311,50 | 299,00 | 311,30 | 2,55% | 1.685,00 |
| 09.09.2026 | 302,65 | 306,70 | 300,05 | 303,55 | 0,36% | 2.304,00 |
| 08.09.2026 | 318,95 | 318,95 | 299,30 | 302,45 | -5,19% | 3.051,00 |
| 07.09.2026 | 317,50 | 319,00 | 314,05 | 319,00 | 0,90% | 1.287,00 |
| 04.09.2026 | 319,60 | 319,85 | 313,10 | 316,15 | -0,43% | 3.149,00 |
| 03.09.2026 | 324,00 | 325,60 | 314,85 | 317,50 | -1,01% | 3.070,00 |
| 02.09.2026 | 320,30 | 328,70 | 318,05 | 320,75 | 0,75% | 1.798,00 |
| 01.09.2026 | 324,00 | 325,80 | 316,35 | 318,35 | -1,74% | 1.221,00 |
| 31.08.2026 | 321,40 | 324,00 | 316,00 | 324,00 | 0,81% | 1.260,00 |
| 28.08.2026 | 316,85 | 322,40 | 315,05 | 321,40 | 1,97% | 1.225,00 |
| 27.08.2026 | 317,40 | 318,10 | 315,20 | 315,20 | -0,57% | 819,00 |
| 26.08.2026 | 317,25 | 320,55 | 315,25 | 317,00 | -0,41% | 792,00 |
| 25.08.2026 | 320,05 | 324,30 | 315,00 | 318,30 | -1,15% | 1.528,00 |
| 24.08.2026 | 324,90 | 327,70 | 321,20 | 322,00 | -0,82% | 1.268,00 |
| 21.08.2026 | 321,05 | 326,90 | 314,15 | 324,65 | 1,14% | 1.462,00 |
| 20.08.2026 | 342,40 | 342,40 | 319,05 | 321,00 | -6,29% | 2.039,00 |
| 19.08.2026 | 336,70 | 347,15 | 336,70 | 342,55 | 1,29% | 907,00 |
| 18.08.2026 | 338,20 | 345,25 | 336,05 | 338,20 | 0,28% | 2.477,00 |
| 17.08.2026 | 341,85 | 342,10 | 336,45 | 337,25 | -1,10% | 1.513,00 |
| 14.08.2026 | 348,45 | 349,70 | 341,00 | 341,00 | -2,01% | 1.677,00 |
| 13.08.2026 | 350,00 | 350,75 | 345,05 | 348,00 | -0,06% | 983,00 |
| 12.08.2026 | 347,95 | 352,15 | 344,25 | 348,20 | 0,06% | 1.351,00 |
| 11.08.2026 | 342,95 | 348,00 | 340,70 | 348,00 | 2,35% | 1.153,00 |
| 10.08.2026 | 329,95 | 340,00 | 328,00 | 340,00 | 3,98% | 2.400,00 |
| 07.08.2026 | 322,10 | 328,45 | 322,10 | 327,00 | 0,82% | 1.325,00 |
| 06.08.2026 | 327,80 | 329,85 | 322,55 | 324,35 | -0,17% | 1.217,00 |
| 05.08.2026 | 322,95 | 325,40 | 319,30 | 324,90 | 1,69% | 2.458,00 |
| 04.08.2026 | 328,15 | 329,25 | 316,10 | 319,50 | -1,90% | 6.365,00 |
| 03.08.2026 | 308,50 | 326,10 | 307,50 | 325,70 | 6,16% | 3.193,00 |
| 31.07.2026 | 308,95 | 308,95 | 303,50 | 306,80 | 0,38% | 1.671,00 |
| 30.07.2026 | 307,10 | 310,75 | 301,60 | 305,65 | -0,81% | 3.453,00 |
| 29.07.2026 | 319,85 | 320,65 | 307,50 | 308,15 | -2,99% | 2.235,00 |
| 28.07.2026 | 315,35 | 329,40 | 312,20 | 317,65 | 1,32% | 5.019,00 |
| 27.07.2026 | 299,90 | 315,85 | 298,05 | 313,50 | 5,79% | 4.114,00 |
| 24.07.2026 | 292,85 | 300,05 | 291,05 | 296,35 | 1,47% | 2.442,00 |
| 23.07.2026 | 298,85 | 300,20 | 289,05 | 292,05 | -2,28% | 5.180,00 |
| 22.07.2026 | 310,35 | 311,65 | 298,55 | 298,85 | -2,64% | 6.683,00 |
| 21.07.2026 | 309,45 | 317,40 | 306,10 | 306,95 | -0,98% | 9.059,00 |
| 20.07.2026 | 302,35 | 310,75 | 299,60 | 310,00 | 2,65% | 6.557,00 |
| 17.07.2026 | 317,00 | 320,90 | 302,00 | 302,00 | -14,27% | 15.413,00 |
| 16.07.2026 | 341,45 | 353,75 | 338,05 | 352,25 | 3,92% | 3.619,00 |
| 15.07.2026 | 332,80 | 344,30 | 332,00 | 338,95 | 2,09% | 2.322,00 |
| 14.07.2026 | 356,05 | 358,80 | 331,65 | 332,00 | -7,31% | 4.408,00 |
| 13.07.2026 | 356,80 | 362,25 | 356,80 | 358,20 | 0,42% | 3.146,00 |
| 10.07.2026 | 362,10 | 363,20 | 353,60 | 356,70 | -1,00% | 1.464,00 |
| 09.07.2026 | 365,65 | 370,00 | 358,55 | 360,30 | -0,84% | 2.464,00 |
| 08.07.2026 | 374,90 | 378,35 | 363,35 | 363,35 | -3,11% | 984,00 |
| 07.07.2026 | 379,65 | 388,20 | 372,20 | 375,00 | -1,13% | 1.358,00 |
| 06.07.2026 | 373,95 | 384,40 | 369,10 | 379,30 | 0,80% | 1.836,00 |
| 03.07.2026 | 374,50 | 379,95 | 363,80 | 376,30 | 1,28% | 987,00 |
| 02.07.2026 | 352,00 | 371,55 | 352,00 | 371,55 | 5,46% | 4.130,00 |
| 01.07.2026 | 350,60 | 358,65 | 349,90 | 352,30 | 0,95% | 801,00 |
| 30.06.2026 | 355,00 | 358,90 | 349,00 | 349,00 | -1,69% | 875,00 |
| 29.06.2026 | 357,25 | 364,45 | 353,95 | 355,00 | -0,60% | 1.110,00 |
| 26.06.2026 | 352,20 | 357,75 | 349,05 | 357,15 | 1,51% | 3.842,00 |
| 25.06.2026 | 351,90 | 362,20 | 351,45 | 351,85 | -0,54% | 972,00 |
| 24.06.2026 | 356,95 | 362,55 | 353,05 | 353,75 | -0,14% | 3.705,00 |
| 23.06.2026 | 351,00 | 355,95 | 350,05 | 354,25 | 0,65% | 1.254,00 |
| 22.06.2026 | 356,55 | 357,80 | 350,05 | 351,95 | -1,17% | 1.505,00 |
| 19.06.2026 | 352,05 | 357,00 | 350,50 | 356,10 | 0,25% | 391,00 |
| 18.06.2026 | 351,10 | 355,75 | 349,40 | 355,20 | 1,86% | 1.487,00 |
| 17.06.2026 | 358,95 | 362,85 | 348,70 | 348,70 | -3,00% | 1.107,00 |
| 16.06.2026 | 361,80 | 362,30 | 356,25 | 359,50 | -0,07% | 725,00 |
| 15.06.2026 | 354,00 | 361,65 | 354,00 | 359,75 | 1,64% | 1.367,00 |
| 12.06.2026 | 359,00 | 361,35 | 348,40 | 353,95 | -1,32% | 1.191,00 |
| 11.06.2026 | 356,20 | 362,40 | 353,50 | 358,70 | 0,20% | 699,00 |
| 10.06.2026 | 368,65 | 372,85 | 358,00 | 358,00 | -3,11% | 1.397,00 |
| 09.06.2026 | 365,05 | 371,65 | 360,05 | 369,50 | 1,44% | 767,00 |
| 08.06.2026 | 365,35 | 368,50 | 361,20 | 364,25 | -0,15% | 995,00 |
| 05.06.2026 | 363,00 | 371,75 | 358,10 | 364,80 | 1,21% | 2.012,00 |
| 04.06.2026 | 349,55 | 363,10 | 349,55 | 360,45 | 2,46% | 1.051,00 |
| 03.06.2026 | 345,00 | 351,80 | 341,70 | 351,80 | 1,88% | 2.150,00 |
| 02.06.2026 | 355,75 | 358,80 | 340,55 | 345,30 | -2,46% | 3.991,00 |