127,200€
-0,08%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 127,18 | 127,60 | 126,98 | 127,53 | 0,18% | - |
| 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% | - |
| 29.09.2025 | 120,80 | 122,20 | 119,65 | 121,40 | 0,12% | - |
| 26.09.2025 | 119,73 | 122,40 | 118,75 | 121,25 | 2,41% | - |
| 25.09.2025 | 119,65 | 119,78 | 117,03 | 118,40 | -1,04% | - |
| 24.09.2025 | 119,13 | 122,00 | 119,05 | 119,65 | 0,76% | - |
| 23.09.2025 | 120,18 | 122,58 | 118,38 | 118,75 | -0,79% | - |
| 22.09.2025 | 119,45 | 120,85 | 117,25 | 119,70 | -0,56% | - |
| 19.09.2025 | 121,43 | 122,15 | 119,53 | 120,38 | -0,74% | - |
| 18.09.2025 | 120,05 | 121,35 | 119,33 | 121,28 | 1,59% | - |
| 17.09.2025 | 120,60 | 122,58 | 118,60 | 119,38 | -1,36% | - |
| 16.09.2025 | 123,85 | 124,53 | 120,08 | 121,03 | -2,12% | - |
| 15.09.2025 | 125,83 | 126,98 | 123,10 | 123,65 | -1,36% | - |
| 12.09.2025 | 124,70 | 125,80 | 122,50 | 125,35 | 1,05% | - |
| 11.09.2025 | 124,75 | 127,60 | 123,58 | 124,05 | -0,38% | - |
| 10.09.2025 | 126,38 | 127,13 | 122,48 | 124,53 | -1,05% | - |
| 09.09.2025 | 126,43 | 127,45 | 124,43 | 125,85 | -0,08% | - |
| 08.09.2025 | 125,65 | 127,75 | 124,00 | 125,95 | 0,88% | - |
| 05.09.2025 | 122,68 | 126,40 | 121,20 | 124,85 | 1,86% | - |
| 04.09.2025 | 117,25 | 123,33 | 117,18 | 122,58 | 5,30% | - |
| 03.09.2025 | 117,95 | 119,30 | 116,05 | 116,40 | -1,44% | - |
| 02.09.2025 | 119,28 | 119,68 | 116,10 | 118,10 | -0,30% | - |
| 01.09.2025 | 119,25 | 119,50 | 118,45 | 118,45 | -0,88% | 24,00 |
| 29.08.2025 | 120,63 | 121,73 | 118,68 | 119,50 | -0,87% | - |
| 28.08.2025 | 122,60 | 123,15 | 119,45 | 120,55 | -1,51% | - |
| 27.08.2025 | 123,30 | 124,43 | 121,25 | 122,40 | -0,20% | - |
| 26.08.2025 | 124,65 | 125,55 | 122,53 | 122,65 | -1,92% | - |
| 25.08.2025 | 127,00 | 127,00 | 123,53 | 125,05 | -1,38% | - |
| 22.08.2025 | 124,50 | 127,73 | 123,95 | 126,80 | 2,01% | - |
| 21.08.2025 | 125,03 | 126,30 | 122,93 | 124,30 | -0,54% | - |
| 20.08.2025 | 125,83 | 130,20 | 123,73 | 124,98 | -0,87% | - |
| 19.08.2025 | 131,90 | 132,70 | 125,90 | 126,08 | -4,45% | - |
| 18.08.2025 | 132,23 | 134,18 | 131,68 | 131,95 | 0,42% | - |
| 15.08.2025 | 131,18 | 135,35 | 129,15 | 131,40 | 0,88% | - |
| 14.08.2025 | 134,10 | 134,33 | 125,43 | 130,25 | -2,14% | - |
| 13.08.2025 | 129,02 | 134,05 | 128,75 | 133,10 | 3,40% | - |
| 12.08.2025 | 126,95 | 130,15 | 126,60 | 128,73 | 1,36% | - |
| 11.08.2025 | 124,23 | 129,18 | 124,18 | 127,00 | 2,13% | - |
| 08.08.2025 | 124,73 | 126,60 | 123,75 | 124,35 | -0,08% | - |
| 07.08.2025 | 123,95 | 127,20 | 123,88 | 124,45 | 0,40% | - |
| 06.08.2025 | 138,35 | 139,05 | 116,93 | 123,95 | -12,59% | - |
| 05.08.2025 | 139,83 | 141,80 | 137,85 | 141,80 | 1,70% | - |
| 04.08.2025 | 133,50 | 140,88 | 133,10 | 139,43 | 4,81% | - |
| 01.08.2025 | 134,15 | 137,68 | 129,90 | 133,02 | -1,10% | - |
| 31.07.2025 | 136,77 | 139,18 | 133,40 | 134,50 | -1,59% | - |
| 30.07.2025 | 137,83 | 141,65 | 135,55 | 136,68 | -0,69% | - |
| 29.07.2025 | 140,33 | 141,40 | 137,55 | 137,63 | -1,63% | - |
| 28.07.2025 | 140,83 | 142,00 | 138,98 | 139,90 | -0,14% | - |
| 25.07.2025 | 137,68 | 140,40 | 135,48 | 140,10 | 2,00% | - |
| 24.07.2025 | 139,70 | 142,05 | 136,58 | 137,35 | -2,07% | - |
| 23.07.2025 | 135,33 | 141,05 | 135,10 | 140,25 | 4,16% | - |
| 22.07.2025 | 132,73 | 134,77 | 132,20 | 134,65 | 1,43% | - |
| 21.07.2025 | 132,93 | 134,27 | 131,45 | 132,75 | -0,11% | - |
| 18.07.2025 | 136,60 | 137,73 | 132,55 | 132,90 | -2,83% | - |
| 17.07.2025 | 137,18 | 138,75 | 135,68 | 136,77 | -0,20% | - |
| 16.07.2025 | 137,48 | 139,70 | 135,27 | 137,05 | -0,67% | - |
| 15.07.2025 | 138,48 | 139,05 | 135,08 | 137,98 | -0,47% | - |
| 14.07.2025 | 138,88 | 140,30 | 137,58 | 138,63 | -0,52% | - |
| 11.07.2025 | 141,75 | 143,02 | 137,58 | 139,35 | -2,09% | - |
| 10.07.2025 | 140,63 | 144,73 | 140,40 | 142,33 | 0,83% | - |
| 09.07.2025 | 138,45 | 142,23 | 137,63 | 141,15 | 1,93% | 40,00 |
| 08.07.2025 | 138,35 | 141,73 | 136,15 | 138,48 | -0,09% | - |
| 07.07.2025 | 142,48 | 143,98 | 138,13 | 138,60 | -2,33% | 19,00 |
| 04.07.2025 | 142,52 | 143,05 | 141,77 | 141,90 | -0,73% | - |
| 03.07.2025 | 145,38 | 148,55 | 140,52 | 142,95 | -1,35% | - |
| 02.07.2025 | 143,60 | 147,35 | 138,38 | 144,90 | 1,01% | - |
| 01.07.2025 | 142,60 | 145,68 | 140,80 | 143,45 | 0,44% | - |
| 30.06.2025 | 144,33 | 144,60 | 141,00 | 142,83 | -0,54% | - |
| 27.06.2025 | 142,90 | 144,45 | 140,63 | 143,60 | 0,83% | - |
| 26.06.2025 | 145,10 | 146,60 | 141,33 | 142,43 | -1,98% | - |
| 25.06.2025 | 146,75 | 149,83 | 144,50 | 145,30 | -0,89% | - |
| 24.06.2025 | 145,83 | 147,58 | 142,98 | 146,60 | 0,88% | - |
| 23.06.2025 | 143,23 | 145,65 | 140,60 | 145,33 | 1,25% | - |
| 20.06.2025 | 140,90 | 145,65 | 140,73 | 143,52 | 2,34% | - |
| 19.06.2025 | 141,68 | 141,75 | 140,25 | 140,25 | -1,20% | - |
| 18.06.2025 | 138,38 | 142,48 | 138,05 | 141,95 | 2,23% | - |
| 17.06.2025 | 140,05 | 141,52 | 137,80 | 138,85 | -1,31% | - |
| 16.06.2025 | 139,70 | 142,55 | 139,08 | 140,70 | 0,77% | - |
| 13.06.2025 | 141,50 | 142,38 | 136,68 | 139,63 | -2,29% | - |
| 12.06.2025 | 144,35 | 144,77 | 141,80 | 142,90 | -1,75% | - |
| 11.06.2025 | 146,75 | 148,95 | 143,68 | 145,45 | -1,10% | - |
| 10.06.2025 | 150,43 | 152,52 | 146,48 | 147,08 | -2,24% | - |
| 09.06.2025 | 150,80 | 152,23 | 148,18 | 150,45 | -0,33% | - |
| 06.06.2025 | 144,48 | 151,95 | 144,43 | 150,95 | 4,77% | - |
| 05.06.2025 | 142,77 | 145,02 | 140,95 | 144,08 | 0,91% | - |
| 04.06.2025 | 144,18 | 147,15 | 140,27 | 142,77 | -0,97% | - |
| 03.06.2025 | 144,05 | 147,38 | 142,58 | 144,18 | -0,03% | - |
| 02.06.2025 | 142,25 | 144,40 | 139,63 | 144,23 | 0,77% | - |
| 30.05.2025 | 138,35 | 143,60 | 136,18 | 143,13 | 3,64% | - |
| 29.05.2025 | 139,73 | 139,73 | 133,73 | 138,10 | 0,49% | - |