148,975€
0,39%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 147,23 | 148,95 | 147,02 | 148,68 | 0,05% | - |
| 20.02.2026 | 148,88 | 149,20 | 148,45 | 148,60 | -0,27% | - |
| 19.02.2026 | 148,98 | 149,48 | 147,93 | 149,00 | -0,07% | - |
| 18.02.2026 | 147,58 | 149,27 | 147,55 | 149,10 | 1,14% | - |
| 17.02.2026 | 149,50 | 151,08 | 147,35 | 147,43 | 34,30% | - |
| 16.02.2026 | 109,85 | 110,23 | 109,50 | 109,78 | 0,16% | - |
| 13.02.2026 | 111,90 | 112,63 | 109,03 | 109,60 | -1,92% | 72,00 |
| 12.02.2026 | 114,13 | 114,55 | 110,18 | 111,75 | -1,78% | - |
| 11.02.2026 | 112,80 | 114,18 | 110,13 | 113,78 | 0,84% | - |
| 10.02.2026 | 113,18 | 114,75 | 112,68 | 112,83 | -0,27% | - |
| 09.02.2026 | 117,55 | 117,75 | 112,70 | 113,13 | -3,68% | - |
| 06.02.2026 | 114,63 | 117,78 | 113,80 | 117,45 | 2,24% | - |
| 05.02.2026 | 115,80 | 117,35 | 113,65 | 114,88 | -0,73% | - |
| 04.02.2026 | 117,88 | 119,25 | 114,95 | 115,73 | -1,34% | - |
| 03.02.2026 | 117,28 | 120,00 | 116,13 | 117,30 | 0,26% | - |
| 02.02.2026 | 114,85 | 117,55 | 114,70 | 117,00 | 1,04% | - |
| 30.01.2026 | 113,45 | 116,03 | 112,80 | 115,80 | 1,78% | - |
| 29.01.2026 | 114,83 | 116,40 | 113,48 | 113,78 | -0,98% | - |
| 28.01.2026 | 115,03 | 115,88 | 113,63 | 114,90 | 0,20% | - |
| 27.01.2026 | 117,93 | 118,48 | 114,30 | 114,68 | -2,80% | - |
| 26.01.2026 | 119,18 | 120,48 | 117,70 | 117,98 | -1,40% | - |
| 23.01.2026 | 122,60 | 123,03 | 119,65 | 119,65 | -1,89% | - |
| 22.01.2026 | 125,18 | 125,83 | 120,98 | 121,95 | -2,21% | - |
| 21.01.2026 | 121,80 | 127,28 | 121,15 | 124,70 | 2,38% | - |
| 20.01.2026 | 120,33 | 122,13 | 118,00 | 121,80 | 0,64% | - |
| 19.01.2026 | 121,20 | 121,70 | 120,95 | 121,03 | -1,18% | - |
| 16.01.2026 | 120,65 | 124,40 | 120,08 | 122,48 | 1,58% | - |
| 15.01.2026 | 118,83 | 123,95 | 118,78 | 120,58 | 1,39% | - |
| 14.01.2026 | 111,23 | 119,25 | 110,80 | 118,93 | 6,71% | - |
| 13.01.2026 | 113,33 | 114,55 | 111,45 | 111,45 | -1,68% | 589,00 |
| 12.01.2026 | 118,53 | 119,63 | 111,93 | 113,35 | -4,87% | - |
| 09.01.2026 | 118,43 | 120,53 | 116,65 | 119,15 | 0,57% | - |
| 08.01.2026 | 117,00 | 118,90 | 116,18 | 118,48 | 1,00% | - |
| 07.01.2026 | 116,83 | 118,05 | 116,03 | 117,30 | 0,73% | - |
| 06.01.2026 | 114,20 | 117,55 | 113,98 | 116,45 | 1,75% | - |
| 05.01.2026 | 109,15 | 114,98 | 108,33 | 114,45 | 5,73% | - |
| 02.01.2026 | 110,73 | 112,20 | 107,93 | 108,25 | -1,72% | - |
| 30.12.2025 | 111,03 | 111,23 | 110,15 | 110,15 | -1,19% | - |
| 29.12.2025 | 112,78 | 113,33 | 111,18 | 111,48 | -1,96% | - |
| 23.12.2025 | 116,25 | 116,95 | 113,20 | 113,70 | -2,02% | - |
| 22.12.2025 | 114,50 | 117,18 | 112,63 | 116,05 | 2,34% | - |
| 19.12.2025 | 116,33 | 117,35 | 111,98 | 113,40 | -2,77% | - |
| 18.12.2025 | 115,55 | 117,30 | 114,55 | 116,63 | 0,97% | - |
| 17.12.2025 | 114,88 | 116,98 | 113,73 | 115,50 | 1,61% | - |
| 16.12.2025 | 116,63 | 117,03 | 112,75 | 113,68 | -2,26% | - |
| 15.12.2025 | 118,25 | 118,45 | 115,78 | 116,30 | -1,50% | - |
| 12.12.2025 | 120,63 | 121,20 | 117,90 | 118,08 | -1,65% | - |
| 11.12.2025 | 119,10 | 120,68 | 116,90 | 120,05 | 0,78% | - |
| 10.12.2025 | 119,20 | 121,05 | 118,55 | 119,13 | -1,02% | - |
| 09.12.2025 | 120,98 | 122,88 | 119,05 | 120,35 | -0,48% | - |
| 08.12.2025 | 121,58 | 122,48 | 119,55 | 120,93 | -0,47% | - |
| 05.12.2025 | 122,10 | 127,03 | 119,78 | 121,50 | 0,93% | - |
| 04.12.2025 | 118,65 | 120,90 | 116,13 | 120,38 | 2,01% | - |
| 03.12.2025 | 122,35 | 128,27 | 117,63 | 118,00 | -3,95% | - |
| 02.12.2025 | 123,93 | 124,90 | 121,88 | 122,85 | -0,20% | - |
| 01.12.2025 | 122,33 | 124,53 | 121,35 | 123,10 | 0,33% | - |
| 28.11.2025 | 124,40 | 125,08 | 92,15 | 122,70 | -1,15% | - |
| 27.11.2025 | 124,15 | 124,38 | 124,08 | 124,13 | -0,18% | - |
| 26.11.2025 | 126,78 | 127,38 | 123,85 | 124,35 | -1,70% | - |
| 25.11.2025 | 126,25 | 128,85 | 124,05 | 126,50 | 0,36% | - |
| 24.11.2025 | 129,73 | 130,65 | 125,85 | 126,05 | -3,19% | - |
| 21.11.2025 | 124,30 | 131,33 | 123,18 | 130,20 | 5,43% | - |
| 20.11.2025 | 123,13 | 126,80 | 122,30 | 123,50 | 0,67% | - |
| 19.11.2025 | 124,15 | 125,53 | 120,98 | 122,68 | -1,86% | - |
| 18.11.2025 | 126,15 | 127,68 | 122,10 | 125,00 | -2,23% | - |
| 17.11.2025 | 133,48 | 135,20 | 126,78 | 127,85 | -1,77% | - |
| 14.11.2025 | 130,93 | 132,48 | 128,85 | 130,15 | 0,39% | - |
| 13.11.2025 | 129,60 | 131,10 | 127,25 | 129,65 | 0,19% | - |
| 12.11.2025 | 126,83 | 131,33 | 123,50 | 129,40 | 1,93% | - |
| 11.11.2025 | 125,03 | 130,68 | 122,63 | 126,95 | 1,68% | - |
| 10.11.2025 | 124,05 | 126,58 | 123,53 | 124,85 | 0,18% | - |
| 07.11.2025 | 124,90 | 125,35 | 122,18 | 124,63 | 1,49% | - |
| 06.11.2025 | 123,43 | 124,95 | 120,25 | 122,80 | -2,92% | - |
| 05.11.2025 | 131,95 | 136,08 | 120,48 | 126,50 | -4,26% | - |
| 04.11.2025 | 124,98 | 132,13 | 124,53 | 132,13 | 5,64% | - |
| 03.11.2025 | 121,85 | 126,70 | 121,75 | 125,08 | 2,65% | - |
| 31.10.2025 | 122,38 | 124,83 | 85,53 | 121,85 | -1,77% | - |
| 30.10.2025 | 123,03 | 126,98 | 121,83 | 124,05 | 38,37% | - |
| 29.10.2025 | 125,88 | 127,58 | 89,65 | 89,65 | -28,65% | - |
| 28.10.2025 | 126,88 | 128,40 | 91,15 | 125,65 | -0,71% | - |
| 27.10.2025 | 127,88 | 128,45 | 90,07 | 126,55 | -0,53% | 4,00 |
| 24.10.2025 | 128,45 | 129,83 | 127,23 | 127,23 | 0,53% | - |
| 23.10.2025 | 126,88 | 129,60 | 126,23 | 126,55 | 0,24% | 48,00 |
| 22.10.2025 | 127,85 | 130,10 | 126,10 | 126,25 | -1,52% | - |
| 21.10.2025 | 126,33 | 128,60 | 125,50 | 128,20 | 1,50% | - |
| 20.10.2025 | 126,15 | 128,43 | 124,65 | 126,30 | 0,36% | - |
| 17.10.2025 | 125,05 | 127,03 | 124,25 | 125,85 | 0,42% | - |
| 16.10.2025 | 127,53 | 128,68 | 124,58 | 125,33 | -1,40% | - |
| 15.10.2025 | 127,18 | 128,68 | 124,38 | 127,10 | -0,16% | - |
| 14.10.2025 | 127,25 | 130,77 | 125,80 | 127,30 | 0,16% | - |
| 13.10.2025 | 125,85 | 128,35 | 125,28 | 127,10 | 1,76% | - |
| 10.10.2025 | 130,30 | 131,25 | 124,60 | 124,90 | -4,73% | - |
| 09.10.2025 | 132,05 | 134,70 | 130,68 | 131,10 | -0,38% | - |
| 08.10.2025 | 129,38 | 132,90 | 127,65 | 131,60 | 2,37% | - |
| 07.10.2025 | 126,43 | 130,65 | 125,53 | 128,55 | 2,31% | - |
| 06.10.2025 | 125,75 | 127,63 | 125,03 | 125,65 | 0,68% | - |
| 03.10.2025 | 124,85 | 127,00 | 124,13 | 124,80 | 0,77% | - |
| 02.10.2025 | 121,50 | 124,98 | 120,45 | 123,85 | 2,52% | - |
| 01.10.2025 | 124,93 | 127,10 | 119,73 | 120,80 | -4,35% | - |
| 30.09.2025 | 121,73 | 126,43 | 121,05 | 126,30 | 4,04% | - |