301,300€
-5,55%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 368,00 | 368,00 | 354,00 | 354,00 | -2,72% | 3.557,00 |
| 29.05.2026 | 365,95 | 365,95 | 360,00 | 363,90 | -0,14% | 1.388,00 |
| 28.05.2026 | 359,85 | 364,65 | 357,50 | 364,40 | 1,65% | 2.011,00 |
| 27.05.2026 | 376,70 | 378,95 | 356,65 | 358,50 | -4,82% | 2.359,00 |
| 26.05.2026 | 381,00 | 385,05 | 374,50 | 376,65 | -2,79% | 3.586,00 |
| 25.05.2026 | 380,65 | 388,95 | 377,15 | 387,45 | 2,49% | 1.064,00 |
| 22.05.2026 | 378,05 | 382,10 | 375,00 | 378,05 | -0,24% | 921,00 |
| 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 |