154,325€
0,73%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 154,15 | 154,30 | 154,15 | 154,30 | 0,46% | - |
| 27.03.2026 | 153,90 | 154,38 | 153,25 | 153,60 | -0,08% | - |
| 26.03.2026 | 153,50 | 154,93 | 153,05 | 153,73 | -0,19% | - |
| 25.03.2026 | 154,55 | 155,18 | 153,30 | 154,02 | -0,61% | - |
| 24.03.2026 | 153,90 | 155,20 | 153,65 | 154,98 | 0,86% | - |
| 23.03.2026 | 152,80 | 155,90 | 152,33 | 153,65 | -0,49% | - |
| 20.03.2026 | 153,00 | 154,85 | 152,50 | 154,40 | 0,13% | - |
| 19.03.2026 | 153,05 | 155,00 | 152,45 | 154,20 | 0,65% | - |
| 18.03.2026 | 151,90 | 153,50 | 151,35 | 153,20 | 0,56% | - |
| 17.03.2026 | 150,50 | 152,40 | 150,45 | 152,35 | 0,23% | - |
| 16.03.2026 | 152,95 | 153,35 | 151,90 | 152,00 | -0,13% | - |
| 13.03.2026 | 151,10 | 153,50 | 150,80 | 152,20 | 0,00% | - |
| 12.03.2026 | 151,10 | 152,30 | 151,05 | 152,20 | 0,59% | - |
| 11.03.2026 | 149,65 | 151,60 | 149,45 | 151,30 | 0,23% | - |
| 10.03.2026 | 149,55 | 151,05 | 149,45 | 150,95 | 0,43% | 10,00 |
| 09.03.2026 | 148,10 | 151,55 | 147,80 | 150,30 | -0,46% | - |
| 06.03.2026 | 150,20 | 151,50 | 149,85 | 151,00 | 0,00% | - |
| 05.03.2026 | 149,30 | 151,50 | 149,15 | 151,00 | 0,33% | - |
| 04.03.2026 | 149,25 | 150,75 | 149,00 | 150,50 | -0,17% | - |
| 03.03.2026 | 148,00 | 151,60 | 147,30 | 150,75 | 0,50% | - |
| 02.03.2026 | 146,65 | 150,10 | 146,25 | 150,00 | 1,21% | - |
| 27.02.2026 | 146,45 | 148,50 | 146,45 | 148,20 | -0,07% | - |
| 26.02.2026 | 146,65 | 148,75 | 146,65 | 148,30 | 0,07% | - |
| 25.02.2026 | 147,40 | 148,80 | 147,30 | 148,20 | -0,34% | - |
| 24.02.2026 | 147,75 | 149,05 | 147,35 | 148,70 | 0,10% | - |
| 23.02.2026 | 146,15 | 148,70 | 146,15 | 148,55 | 0,10% | - |
| 20.02.2026 | 147,75 | 148,90 | 147,65 | 148,40 | -0,24% | - |
| 19.02.2026 | 147,85 | 149,15 | 147,10 | 148,75 | -0,07% | - |
| 18.02.2026 | 146,40 | 148,85 | 146,40 | 148,85 | 1,09% | - |
| 17.02.2026 | 148,00 | 148,60 | 146,20 | 147,25 | 35,03% | - |
| 16.02.2026 | 108,95 | 109,45 | 108,95 | 109,05 | -0,09% | - |
| 13.02.2026 | 110,90 | 111,85 | 108,75 | 109,15 | -2,33% | 12,00 |
| 12.02.2026 | 113,30 | 113,60 | 110,00 | 111,75 | -1,24% | - |
| 11.02.2026 | 111,85 | 113,85 | 109,85 | 113,15 | 0,53% | - |
| 10.02.2026 | 112,30 | 114,10 | 112,20 | 112,55 | -0,18% | - |
| 09.02.2026 | 116,75 | 117,10 | 112,65 | 112,75 | -4,00% | - |
| 06.02.2026 | 113,75 | 117,45 | 113,50 | 117,45 | 2,85% | - |
| 05.02.2026 | 114,85 | 115,65 | 113,25 | 114,20 | -1,00% | - |
| 04.02.2026 | 116,85 | 118,50 | 114,75 | 115,35 | -1,66% | - |
| 03.02.2026 | 116,40 | 117,85 | 115,05 | 117,30 | 0,26% | - |
| 02.02.2026 | 113,90 | 117,20 | 113,85 | 117,00 | 1,25% | - |
| 30.01.2026 | 112,75 | 115,70 | 112,30 | 115,55 | 1,72% | - |
| 29.01.2026 | 113,95 | 115,95 | 113,60 | 113,60 | -1,13% | - |
| 28.01.2026 | 114,10 | 115,45 | 113,65 | 114,90 | 0,66% | - |
| 27.01.2026 | 117,10 | 117,80 | 114,15 | 114,15 | -3,02% | - |
| 26.01.2026 | 118,25 | 119,00 | 117,50 | 117,70 | -1,63% | - |
| 23.01.2026 | 121,70 | 122,35 | 119,25 | 119,65 | -1,89% | - |
| 22.01.2026 | 124,15 | 125,15 | 120,85 | 121,95 | -2,21% | - |
| 21.01.2026 | 121,00 | 126,75 | 120,35 | 124,70 | 3,10% | - |
| 20.01.2026 | 119,35 | 121,75 | 118,20 | 120,95 | 0,25% | - |
| 19.01.2026 | 120,65 | 120,90 | 120,00 | 120,65 | -1,19% | - |
| 16.01.2026 | 119,70 | 123,50 | 118,80 | 122,10 | 1,41% | - |
| 15.01.2026 | 117,90 | 121,15 | 117,90 | 120,40 | 1,35% | - |
| 14.01.2026 | 110,30 | 118,80 | 110,30 | 118,80 | 6,59% | - |
| 13.01.2026 | 112,45 | 113,95 | 111,40 | 111,45 | -1,02% | 38,00 |
| 12.01.2026 | 117,60 | 118,45 | 111,75 | 112,60 | -5,50% | - |
| 09.01.2026 | 117,45 | 120,05 | 117,00 | 119,15 | 0,93% | - |
| 08.01.2026 | 116,05 | 118,45 | 115,90 | 118,05 | 1,16% | - |
| 07.01.2026 | 116,00 | 117,75 | 115,60 | 116,70 | 0,21% | - |
| 06.01.2026 | 113,30 | 117,00 | 113,15 | 116,45 | 1,75% | - |
| 05.01.2026 | 108,25 | 114,45 | 108,20 | 114,45 | 5,73% | - |
| 02.01.2026 | 109,90 | 112,15 | 107,90 | 108,25 | -1,72% | - |
| 30.12.2025 | 110,15 | 110,15 | 110,15 | 110,15 | -1,61% | - |
| 29.12.2025 | 111,95 | 111,95 | 111,95 | 111,95 | -2,95% | - |
| 23.12.2025 | 115,35 | 115,35 | 115,35 | 115,35 | -0,60% | - |
| 22.12.2025 | 113,55 | 116,05 | 113,55 | 116,05 | 0,56% | - |
| 19.12.2025 | 115,40 | 115,40 | 115,40 | 115,40 | 0,65% | - |
| 18.12.2025 | 114,65 | 114,65 | 114,65 | 114,65 | 0,75% | - |
| 17.12.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -1,60% | - |
| 16.12.2025 | 115,65 | 115,65 | 115,65 | 115,65 | -1,36% | - |
| 15.12.2025 | 117,25 | 117,25 | 117,25 | 117,25 | -2,09% | - |
| 12.12.2025 | 119,75 | 119,75 | 119,75 | 119,75 | 1,35% | - |
| 11.12.2025 | 118,15 | 118,15 | 118,15 | 118,15 | -0,13% | - |
| 10.12.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -1,70% | - |
| 09.12.2025 | 120,00 | 120,35 | 120,00 | 120,35 | -0,17% | - |
| 08.12.2025 | 120,55 | 120,55 | 120,55 | 120,55 | -0,78% | - |
| 05.12.2025 | 121,15 | 121,50 | 121,15 | 121,50 | 3,23% | - |
| 04.12.2025 | 117,70 | 117,70 | 117,70 | 117,70 | -0,25% | - |
| 03.12.2025 | 121,35 | 121,35 | 121,35 | 118,00 | -3,95% | - |
| 02.12.2025 | 122,85 | 122,85 | 122,85 | 122,85 | -0,20% | - |
| 01.12.2025 | 121,15 | 123,10 | 121,15 | 123,10 | 0,33% | - |
| 28.11.2025 | 123,45 | 123,45 | 122,70 | 122,70 | -0,41% | - |
| 27.11.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -0,92% | - |
| 26.11.2025 | 125,65 | 125,65 | 124,35 | 124,35 | -1,70% | - |
| 25.11.2025 | 125,30 | 126,50 | 125,30 | 126,50 | 0,36% | - |
| 24.11.2025 | 128,75 | 128,75 | 128,75 | 126,05 | 3,24% | - |
| 20.11.2025 | 122,10 | 122,10 | 122,10 | 122,10 | -0,89% | - |
| 19.11.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -1,72% | - |
| 18.11.2025 | 125,35 | 125,35 | 125,35 | 125,35 | -3,98% | - |
| 17.11.2025 | 130,55 | 130,55 | 130,55 | 130,55 | 0,31% | - |
| 14.11.2025 | 129,85 | 130,15 | 129,85 | 130,15 | 1,17% | - |
| 13.11.2025 | 128,65 | 128,65 | 128,65 | 128,65 | -0,58% | - |
| 12.11.2025 | 129,40 | 129,40 | 129,40 | 129,40 | 1,93% | - |
| 11.11.2025 | 124,05 | 126,95 | 124,05 | 126,95 | 1,68% | - |
| 10.11.2025 | 123,10 | 123,10 | 123,10 | 124,85 | 0,77% | - |
| 08.11.2025 | 123,90 | 123,90 | 123,90 | 123,90 | 0,90% | - |
| 06.11.2025 | 122,35 | 122,80 | 122,35 | 122,80 | -6,30% | - |
| 05.11.2025 | 131,05 | 131,05 | 131,05 | 131,05 | 5,60% | - |
| 04.11.2025 | 124,10 | 124,10 | 124,10 | 124,10 | 2,56% | - |
| 03.11.2025 | 121,00 | 121,00 | 121,00 | 121,00 | -0,70% | - |