116,450€
0,82%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |