117,250€
-0,51%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 117,88 | 118,93 | 116,30 | 116,65 | -1,02% | - |
| 02.09.2025 | 118,30 | 118,45 | 117,85 | 117,85 | -0,17% | 18,00 |
| 01.09.2025 | 120,25 | 120,25 | 118,05 | 118,05 | -0,17% | 4,00 |
| 29.08.2025 | 119,60 | 119,60 | 118,25 | 118,25 | -1,46% | 1,00 |
| 28.08.2025 | 121,55 | 121,55 | 120,00 | 120,00 | -1,60% | - |
| 27.08.2025 | 122,25 | 122,25 | 121,95 | 121,95 | -0,65% | - |
| 26.08.2025 | 123,60 | 123,60 | 122,75 | 122,75 | -1,96% | 5,00 |
| 25.08.2025 | 125,85 | 125,85 | 125,20 | 125,20 | -0,63% | - |
| 22.08.2025 | 123,40 | 126,00 | 123,40 | 126,00 | 1,37% | - |
| 21.08.2025 | 123,95 | 125,05 | 123,95 | 124,30 | -0,56% | 5,00 |
| 20.08.2025 | 124,75 | 125,00 | 124,75 | 125,00 | -0,48% | - |
| 19.08.2025 | 130,75 | 130,75 | 125,60 | 125,60 | -4,52% | - |
| 18.08.2025 | 131,05 | 131,55 | 131,05 | 131,55 | 0,53% | - |
| 15.08.2025 | 130,05 | 130,85 | 130,05 | 130,85 | 1,16% | - |
| 14.08.2025 | 133,95 | 133,95 | 129,35 | 129,35 | -2,04% | 20,00 |
| 13.08.2025 | 127,95 | 132,05 | 127,95 | 132,05 | 2,80% | - |
| 12.08.2025 | 125,90 | 128,45 | 125,90 | 128,45 | 1,14% | - |
| 11.08.2025 | 123,20 | 127,00 | 123,20 | 127,00 | 1,84% | - |
| 08.08.2025 | 123,85 | 124,70 | 123,85 | 124,70 | -0,04% | - |
| 07.08.2025 | 122,90 | 124,75 | 122,90 | 124,75 | -10,86% | - |
| 06.08.2025 | 139,95 | 139,95 | 139,95 | 139,95 | -0,04% | - |
| 05.08.2025 | 138,65 | 140,00 | 138,65 | 140,00 | 0,29% | - |
| 04.08.2025 | 132,40 | 139,60 | 132,40 | 139,60 | 4,92% | - |
| 01.08.2025 | 133,05 | 133,05 | 133,05 | 133,05 | -0,41% | - |
| 31.07.2025 | 135,65 | 135,65 | 133,60 | 133,60 | -1,55% | - |
| 30.07.2025 | 136,55 | 136,55 | 135,70 | 135,70 | -1,42% | - |
| 29.07.2025 | 139,10 | 139,10 | 137,65 | 137,65 | -1,61% | - |
| 28.07.2025 | 139,60 | 139,90 | 139,60 | 139,90 | 0,58% | - |
| 25.07.2025 | 136,50 | 139,10 | 136,50 | 139,10 | 1,68% | - |
| 24.07.2025 | 138,50 | 138,50 | 136,80 | 136,80 | -1,90% | - |
| 23.07.2025 | 134,15 | 139,45 | 134,15 | 139,45 | 4,22% | - |
| 22.07.2025 | 131,60 | 133,80 | 131,50 | 133,80 | 1,06% | - |
| 21.07.2025 | 131,75 | 132,40 | 131,75 | 132,40 | -2,25% | - |
| 18.07.2025 | 135,45 | 135,45 | 135,45 | 135,45 | -0,88% | - |
| 17.07.2025 | 136,00 | 136,65 | 136,00 | 136,65 | 0,07% | - |
| 16.07.2025 | 136,30 | 136,55 | 136,30 | 136,55 | -0,98% | - |
| 15.07.2025 | 137,30 | 137,90 | 137,30 | 137,90 | -0,11% | - |
| 14.07.2025 | 137,65 | 138,05 | 137,65 | 138,05 | -0,40% | - |
| 11.07.2025 | 140,75 | 140,75 | 138,60 | 138,60 | -2,46% | - |
| 10.07.2025 | 139,40 | 142,10 | 139,40 | 142,10 | 3,53% | - |
| 09.07.2025 | 137,25 | 137,25 | 137,25 | 137,25 | -0,62% | - |
| 08.07.2025 | 137,20 | 138,10 | 137,20 | 138,10 | 0,29% | - |
| 07.07.2025 | 141,15 | 141,15 | 137,70 | 137,70 | -1,85% | - |
| 04.07.2025 | 141,90 | 141,90 | 140,30 | 140,30 | -1,34% | - |
| 03.07.2025 | 144,10 | 144,10 | 142,20 | 142,20 | -1,52% | - |
| 02.07.2025 | 142,75 | 144,40 | 142,75 | 144,40 | 0,94% | - |
| 01.07.2025 | 141,35 | 143,05 | 141,35 | 143,05 | 0,07% | - |
| 30.06.2025 | 142,95 | 142,95 | 142,95 | 142,95 | 0,42% | - |
| 27.06.2025 | 141,70 | 142,35 | 141,70 | 142,35 | 0,46% | - |
| 26.06.2025 | 143,95 | 145,20 | 141,70 | 141,70 | -2,58% | - |
| 25.06.2025 | 145,45 | 145,45 | 145,45 | 145,45 | 0,28% | - |
| 24.06.2025 | 144,65 | 145,05 | 144,65 | 145,05 | 2,22% | - |
| 23.06.2025 | 141,90 | 141,90 | 141,90 | 141,90 | -0,53% | - |
| 20.06.2025 | 139,75 | 142,65 | 139,75 | 142,65 | 2,59% | - |
| 19.06.2025 | 140,30 | 140,30 | 139,05 | 139,05 | 1,35% | - |
| 18.06.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -1,15% | 5,00 |
| 17.06.2025 | 138,90 | 138,90 | 138,80 | 138,80 | -0,61% | - |
| 16.06.2025 | 138,50 | 139,65 | 138,50 | 139,65 | 0,72% | - |
| 13.06.2025 | 140,35 | 140,35 | 138,65 | 138,65 | -2,50% | - |
| 12.06.2025 | 143,10 | 143,10 | 142,20 | 142,20 | -1,15% | - |
| 11.06.2025 | 145,50 | 145,50 | 143,85 | 143,85 | -1,98% | - |
| 10.06.2025 | 149,15 | 149,15 | 146,75 | 146,75 | -1,74% | - |
| 09.06.2025 | 149,95 | 149,95 | 149,35 | 149,35 | 0,57% | - |
| 06.06.2025 | 143,25 | 148,50 | 143,25 | 148,50 | 3,09% | - |
| 05.06.2025 | 141,55 | 144,05 | 141,55 | 144,05 | 1,37% | - |
| 04.06.2025 | 143,00 | 143,00 | 142,10 | 142,10 | -1,32% | - |
| 03.06.2025 | 142,80 | 144,00 | 142,80 | 144,00 | 0,88% | - |
| 02.06.2025 | 141,00 | 142,75 | 141,00 | 142,75 | 0,53% | - |
| 30.05.2025 | 137,45 | 142,00 | 137,45 | 142,00 | 5,89% | - |
| 29.05.2025 | 137,95 | 137,95 | 134,10 | 134,10 | -2,65% | - |
| 28.05.2025 | 137,60 | 137,75 | 137,60 | 137,75 | 0,04% | - |
| 27.05.2025 | 132,20 | 137,70 | 132,20 | 137,70 | 4,60% | - |
| 26.05.2025 | 131,65 | 131,65 | 131,65 | 131,65 | -0,19% | - |
| 23.05.2025 | 131,15 | 131,90 | 131,15 | 131,90 | -0,75% | - |
| 22.05.2025 | 130,60 | 132,90 | 130,60 | 132,90 | 1,61% | - |
| 21.05.2025 | 136,10 | 136,10 | 130,80 | 130,80 | -4,87% | - |
| 20.05.2025 | 136,45 | 137,50 | 136,45 | 137,50 | 0,26% | - |
| 19.05.2025 | 136,90 | 137,15 | 136,90 | 137,15 | -0,51% | - |
| 16.05.2025 | 136,50 | 137,85 | 136,50 | 137,85 | 0,25% | - |
| 15.05.2025 | 134,90 | 137,50 | 134,90 | 137,50 | 1,74% | - |
| 14.05.2025 | 143,25 | 143,25 | 135,15 | 135,15 | -6,47% | - |
| 13.05.2025 | 145,60 | 145,60 | 144,50 | 144,50 | -1,43% | - |
| 12.05.2025 | 139,80 | 146,60 | 139,80 | 146,60 | 6,04% | - |
| 09.05.2025 | 135,60 | 138,25 | 135,60 | 138,25 | 0,91% | 3,00 |
| 08.05.2025 | 132,35 | 137,00 | 132,35 | 137,00 | 2,47% | - |
| 07.05.2025 | 130,55 | 133,70 | 130,55 | 133,70 | -5,45% | - |
| 06.05.2025 | 142,35 | 142,35 | 141,40 | 141,40 | -1,50% | - |
| 05.05.2025 | 144,80 | 144,80 | 143,55 | 143,55 | -1,91% | - |
| 02.05.2025 | 143,15 | 146,35 | 143,15 | 146,35 | 3,54% | - |
| 30.04.2025 | 141,85 | 141,85 | 141,35 | 141,35 | -1,46% | - |
| 29.04.2025 | 142,80 | 143,45 | 142,80 | 143,45 | 0,67% | - |
| 28.04.2025 | 142,15 | 142,50 | 142,15 | 142,50 | 0,00% | - |
| 25.04.2025 | 142,35 | 142,50 | 142,35 | 142,50 | -0,38% | - |
| 24.04.2025 | 137,45 | 143,05 | 137,45 | 143,05 | 3,14% | - |
| 23.04.2025 | 134,20 | 138,70 | 134,20 | 138,70 | 5,08% | - |
| 22.04.2025 | 128,15 | 132,00 | 128,15 | 132,00 | -0,86% | - |
| 17.04.2025 | 133,45 | 133,45 | 133,15 | 133,15 | 1,56% | - |
| 16.04.2025 | 131,45 | 131,45 | 131,10 | 131,10 | -2,35% | - |
| 15.04.2025 | 133,90 | 134,25 | 133,90 | 134,25 | -0,33% | - |
| 14.04.2025 | 134,70 | 134,70 | 134,70 | 134,70 | -0,11% | - |