116,400€
-1,44%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 138,83 | 140,00 | 137,02 | 137,43 | -0,95% | - |
| 27.05.2025 | 133,30 | 139,52 | 131,18 | 138,75 | 3,95% | - |
| 26.05.2025 | 132,68 | 133,63 | 132,13 | 133,48 | 1,00% | - |
| 23.05.2025 | 131,95 | 133,18 | 129,68 | 132,15 | -0,58% | - |
| 22.05.2025 | 131,88 | 134,02 | 130,33 | 132,93 | 0,74% | - |
| 21.05.2025 | 137,27 | 137,43 | 131,08 | 131,95 | -4,66% | - |
| 20.05.2025 | 137,58 | 139,00 | 136,48 | 138,40 | 0,31% | - |
| 19.05.2025 | 138,18 | 138,50 | 136,02 | 137,98 | -1,09% | - |
| 16.05.2025 | 137,63 | 139,80 | 137,02 | 139,50 | 1,07% | - |
| 15.05.2025 | 136,08 | 138,70 | 135,58 | 138,02 | 0,69% | - |
| 14.05.2025 | 144,48 | 144,63 | 134,93 | 137,08 | -5,04% | - |
| 13.05.2025 | 146,85 | 148,65 | 143,90 | 144,35 | -2,14% | - |
| 12.05.2025 | 141,02 | 150,43 | 140,85 | 147,50 | 6,00% | - |
| 09.05.2025 | 136,77 | 141,40 | 133,50 | 139,15 | 1,64% | - |
| 08.05.2025 | 133,55 | 141,73 | 133,40 | 136,90 | 3,05% | - |
| 07.05.2025 | 133,75 | 136,13 | 127,95 | 132,85 | -6,05% | - |
| 06.05.2025 | 143,58 | 146,75 | 140,13 | 141,40 | -1,74% | - |
| 05.05.2025 | 146,00 | 146,38 | 140,45 | 143,90 | -2,21% | - |
| 02.05.2025 | 144,48 | 149,00 | 143,43 | 147,15 | 3,63% | - |
| 30.04.2025 | 143,63 | 144,05 | 139,27 | 142,00 | -0,91% | - |
| 29.04.2025 | 144,02 | 145,63 | 140,35 | 143,30 | -0,16% | - |
| 28.04.2025 | 143,25 | 145,88 | 140,70 | 143,52 | -0,42% | - |
| 25.04.2025 | 143,55 | 144,60 | 141,73 | 144,13 | 0,89% | - |
| 24.04.2025 | 138,65 | 144,55 | 136,30 | 142,85 | 2,51% | - |
| 23.04.2025 | 135,33 | 146,30 | 132,68 | 139,35 | 4,72% | - |
| 22.04.2025 | 129,13 | 136,75 | 129,13 | 133,08 | -0,52% | - |
| 17.04.2025 | 134,63 | 135,73 | 132,13 | 133,77 | 0,47% | - |
| 16.04.2025 | 132,25 | 136,25 | 130,75 | 133,15 | -1,15% | - |
| 15.04.2025 | 135,10 | 137,77 | 134,08 | 134,70 | -0,44% | - |
| 14.04.2025 | 135,85 | 141,55 | 134,02 | 135,30 | -0,24% | - |