169,150€
4,70%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 167,77 | 171,33 | 167,58 | 170,55 | 1,53% | - |
| 28.01.2025 | 162,88 | 168,45 | 161,58 | 167,98 | 3,32% | - |
| 27.01.2025 | 161,48 | 165,60 | 160,48 | 162,58 | 0,23% | - |
| 24.01.2025 | 160,65 | 163,60 | 159,83 | 162,20 | 0,48% | - |
| 23.01.2025 | 166,25 | 166,73 | 160,70 | 161,43 | -2,90% | - |
| 22.01.2025 | 169,20 | 170,48 | 165,15 | 166,25 | -1,66% | - |
| 21.01.2025 | 166,48 | 170,40 | 166,30 | 169,05 | 1,84% | 348,00 |
| 20.01.2025 | 167,18 | 167,35 | 165,80 | 166,00 | -0,94% | - |
| 17.01.2025 | 165,40 | 168,52 | 163,13 | 167,58 | 1,59% | - |
| 16.01.2025 | 167,43 | 171,33 | 159,98 | 164,95 | -1,29% | - |
| 15.01.2025 | 161,45 | 169,25 | 160,88 | 167,10 | 3,71% | - |
| 14.01.2025 | 161,77 | 164,43 | 159,77 | 161,13 | -0,57% | 180,00 |
| 13.01.2025 | 162,63 | 167,05 | 159,88 | 162,05 | -0,25% | - |
| 10.01.2025 | 163,88 | 164,40 | 161,48 | 162,45 | -0,73% | - |
| 09.01.2025 | 163,65 | 163,95 | 163,30 | 163,65 | -0,02% | - |
| 08.01.2025 | 160,00 | 165,52 | 158,93 | 163,68 | 2,26% | - |
| 07.01.2025 | 165,23 | 167,50 | 158,75 | 160,05 | -3,29% | 6,00 |
| 06.01.2025 | 166,05 | 168,95 | 164,27 | 165,50 | -0,41% | - |
| 03.01.2025 | 164,33 | 167,30 | 162,85 | 166,18 | 1,11% | - |
| 02.01.2025 | 159,77 | 166,38 | 159,60 | 164,35 | 1,23% | - |
| 30.12.2024 | 163,48 | 163,90 | 162,23 | 162,35 | -1,04% | - |
| 27.12.2024 | 164,15 | 165,95 | 161,23 | 164,05 | 1,94% | - |
| 23.12.2024 | 162,88 | 163,75 | 159,48 | 160,93 | -1,05% | - |
| 20.12.2024 | 163,77 | 166,58 | 160,02 | 162,63 | -0,79% | - |
| 19.12.2024 | 164,55 | 166,52 | 161,88 | 163,93 | -0,39% | - |
| 18.12.2024 | 166,15 | 169,10 | 164,02 | 164,58 | -0,81% | - |
| 17.12.2024 | 168,38 | 170,00 | 164,90 | 165,93 | -1,60% | - |
| 16.12.2024 | 167,65 | 172,30 | 166,70 | 168,63 | 0,48% | - |
| 13.12.2024 | 167,38 | 168,65 | 163,77 | 167,83 | 0,22% | - |
| 12.12.2024 | 165,58 | 168,83 | 164,63 | 167,45 | 0,75% | - |
| 11.12.2024 | 165,90 | 170,45 | 165,33 | 166,20 | 0,17% | - |
| 10.12.2024 | 160,52 | 168,00 | 160,45 | 165,93 | 3,24% | - |
| 09.12.2024 | 159,60 | 165,63 | 158,15 | 160,73 | -0,02% | - |
| 06.12.2024 | 160,10 | 164,27 | 159,55 | 160,75 | 0,44% | - |
| 05.12.2024 | 163,30 | 163,30 | 157,45 | 160,05 | -2,02% | - |
| 04.12.2024 | 166,10 | 167,00 | 161,50 | 163,35 | -1,48% | - |
| 03.12.2024 | 163,52 | 166,40 | 161,77 | 165,80 | 1,38% | - |
| 02.12.2024 | 163,98 | 166,77 | 162,73 | 163,55 | -2,59% | - |
| 29.11.2024 | 162,00 | 168,08 | 161,65 | 167,90 | 3,43% | - |
| 28.11.2024 | 162,18 | 162,43 | 162,02 | 162,33 | 0,36% | - |
| 27.11.2024 | 164,38 | 166,40 | 161,00 | 161,75 | -1,58% | - |
| 26.11.2024 | 169,63 | 169,77 | 164,05 | 164,35 | -2,98% | - |
| 25.11.2024 | 165,95 | 170,05 | 164,50 | 169,40 | 1,96% | - |
| 22.11.2024 | 161,60 | 167,65 | 160,52 | 166,15 | 2,93% | - |
| 21.11.2024 | 156,40 | 162,10 | 156,02 | 161,43 | 3,16% | - |
| 20.11.2024 | 154,80 | 157,23 | 152,95 | 156,48 | 1,38% | - |
| 19.11.2024 | 151,93 | 155,55 | 149,90 | 154,35 | 1,63% | - |
| 18.11.2024 | 153,00 | 153,88 | 149,98 | 151,88 | -0,56% | - |
| 15.11.2024 | 151,13 | 155,08 | 150,15 | 152,73 | 0,34% | - |
| 14.11.2024 | 153,08 | 154,52 | 150,00 | 152,20 | -0,60% | - |
| 13.11.2024 | 151,08 | 155,73 | 150,68 | 153,13 | 1,14% | - |
| 12.11.2024 | 151,88 | 153,25 | 150,18 | 151,40 | -0,20% | - |
| 11.11.2024 | 151,75 | 154,43 | 150,10 | 151,70 | 0,08% | - |
| 08.11.2024 | 149,75 | 154,15 | 148,60 | 151,58 | 1,52% | - |
| 07.11.2024 | 156,23 | 156,65 | 147,60 | 149,30 | -4,39% | - |
| 06.11.2024 | 138,98 | 158,90 | 138,08 | 156,15 | 12,50% | - |
| 05.11.2024 | 135,63 | 140,38 | 134,80 | 138,80 | 2,42% | - |
| 04.11.2024 | 132,38 | 136,05 | 130,40 | 135,52 | 1,73% | - |
| 01.11.2024 | 132,45 | 134,85 | 130,88 | 133,23 | 0,24% | - |
| 31.10.2024 | 131,15 | 133,35 | 129,48 | 132,90 | -0,26% | - |
| 30.10.2024 | 130,18 | 134,25 | 129,00 | 133,25 | 9,85% | - |
| 29.10.2024 | 130,10 | 132,43 | 121,30 | 121,30 | -7,17% | - |
| 28.10.2024 | 129,52 | 131,23 | 127,80 | 130,68 | 1,24% | - |
| 25.10.2024 | 130,00 | 131,02 | 128,63 | 129,08 | -0,69% | - |
| 24.10.2024 | 131,43 | 133,10 | 129,90 | 129,98 | -1,29% | - |
| 23.10.2024 | 132,68 | 133,85 | 130,13 | 131,68 | -1,07% | - |
| 22.10.2024 | 132,90 | 133,90 | 131,43 | 133,10 | -0,11% | - |
| 21.10.2024 | 132,10 | 134,20 | 131,90 | 133,25 | 0,09% | - |
| 18.10.2024 | 131,73 | 135,18 | 131,08 | 133,13 | 0,87% | - |
| 17.10.2024 | 133,02 | 134,45 | 130,38 | 131,98 | -0,88% | - |
| 16.10.2024 | 132,05 | 133,98 | 131,25 | 133,15 | 0,70% | - |
| 15.10.2024 | 132,68 | 134,40 | 130,18 | 132,23 | -0,13% | - |
| 14.10.2024 | 127,65 | 133,30 | 127,65 | 132,40 | 2,89% | - |
| 11.10.2024 | 129,80 | 131,27 | 128,05 | 128,68 | -0,87% | - |
| 10.10.2024 | 131,02 | 132,95 | 128,35 | 129,80 | -1,09% | - |
| 09.10.2024 | 127,40 | 131,38 | 126,73 | 131,23 | 2,98% | - |
| 08.10.2024 | 124,00 | 129,58 | 123,75 | 127,43 | 2,80% | - |
| 07.10.2024 | 126,20 | 127,25 | 120,98 | 123,95 | -2,00% | - |
| 04.10.2024 | 120,18 | 127,33 | 120,03 | 126,48 | 5,31% | - |
| 03.10.2024 | 122,70 | 123,08 | 119,30 | 120,10 | -2,08% | - |
| 02.10.2024 | 121,10 | 124,68 | 119,90 | 122,65 | 1,03% | - |
| 01.10.2024 | 119,60 | 121,80 | 118,75 | 121,40 | 1,34% | - |
| 30.09.2024 | 119,25 | 120,35 | 117,98 | 119,80 | 0,42% | 42,00 |
| 27.09.2024 | 119,35 | 121,05 | 117,35 | 119,30 | 0,21% | - |
| 26.09.2024 | 120,40 | 121,75 | 117,83 | 119,05 | -1,04% | - |
| 25.09.2024 | 112,35 | 120,65 | 112,35 | 120,30 | 6,53% | - |
| 24.09.2024 | 112,43 | 113,08 | 110,43 | 112,93 | 0,38% | - |
| 23.09.2024 | 108,93 | 112,88 | 107,13 | 112,50 | 3,45% | - |
| 20.09.2024 | 101,83 | 110,33 | 101,68 | 108,75 | 8,66% | - |
| 19.09.2024 | 103,30 | 105,05 | 99,40 | 100,09 | -2,76% | - |
| 18.09.2024 | 103,55 | 104,20 | 101,50 | 102,93 | -0,53% | - |
| 17.09.2024 | 102,40 | 104,85 | 102,35 | 103,48 | 1,05% | - |
| 16.09.2024 | 101,58 | 102,93 | 101,31 | 102,40 | 0,61% | - |
| 13.09.2024 | 101,95 | 102,38 | 100,24 | 101,78 | -0,32% | - |
| 12.09.2024 | 103,90 | 104,65 | 100,51 | 102,10 | -1,54% | - |
| 11.09.2024 | 103,63 | 105,10 | 101,93 | 103,70 | -0,53% | - |
| 10.09.2024 | 100,70 | 105,55 | 100,52 | 104,25 | 3,27% | - |
| 09.09.2024 | 100,98 | 102,97 | 97,43 | 100,95 | 0,32% | - |
| 06.09.2024 | 102,85 | 105,08 | 99,18 | 100,63 | -2,26% | - |
| 05.09.2024 | 103,78 | 104,45 | 101,28 | 102,95 | -0,91% | - |