116,900€
-0,38%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 118,25 | 118,43 | 116,05 | 116,70 | -0,55% | - |
| 12.12.2025 | 119,60 | 119,60 | 117,35 | 117,35 | -2,21% | - |
| 11.12.2025 | 118,05 | 120,00 | 118,05 | 120,00 | 1,52% | - |
| 10.12.2025 | 118,15 | 118,20 | 118,15 | 118,20 | -1,34% | - |
| 09.12.2025 | 119,95 | 119,95 | 119,80 | 119,80 | -0,33% | - |
| 08.12.2025 | 120,55 | 120,55 | 120,20 | 120,20 | -0,74% | - |
| 05.12.2025 | 121,00 | 121,10 | 121,00 | 121,10 | 2,98% | - |
| 04.12.2025 | 117,60 | 117,60 | 117,60 | 117,60 | -0,84% | - |
| 03.12.2025 | 121,30 | 121,30 | 118,60 | 118,60 | -3,30% | - |
| 02.12.2025 | 122,90 | 123,00 | 122,65 | 122,65 | -0,57% | 12,00 |
| 01.12.2025 | 120,95 | 123,35 | 120,95 | 123,35 | 0,82% | - |
| 28.11.2025 | 123,35 | 123,35 | 122,35 | 122,35 | -0,33% | - |
| 27.11.2025 | 123,10 | 123,10 | 122,75 | 122,75 | -0,77% | - |
| 26.11.2025 | 125,70 | 125,70 | 123,70 | 123,70 | -2,33% | - |
| 25.11.2025 | 125,15 | 126,65 | 125,15 | 126,65 | 0,60% | - |
| 24.11.2025 | 128,55 | 128,55 | 125,90 | 125,90 | -2,59% | - |
| 21.11.2025 | 123,25 | 129,25 | 123,25 | 129,25 | 4,78% | - |
| 20.11.2025 | 122,05 | 123,35 | 122,05 | 123,35 | 1,40% | - |
| 19.11.2025 | 123,05 | 123,05 | 121,65 | 121,65 | -1,62% | - |
| 18.11.2025 | 125,00 | 125,00 | 123,65 | 123,65 | -2,71% | - |
| 17.11.2025 | 131,50 | 131,50 | 127,10 | 127,10 | -2,34% | - |
| 14.11.2025 | 129,80 | 130,15 | 129,80 | 130,15 | 0,93% | - |
| 13.11.2025 | 128,50 | 128,95 | 128,50 | 128,95 | -0,65% | - |
| 12.11.2025 | 125,75 | 129,80 | 125,75 | 129,80 | 2,57% | - |
| 11.11.2025 | 124,00 | 126,55 | 124,00 | 126,55 | 1,40% | - |
| 10.11.2025 | 123,00 | 124,80 | 123,00 | 124,80 | 1,30% | - |
| 07.11.2025 | 123,80 | 123,80 | 123,20 | 123,20 | 0,49% | - |
| 06.11.2025 | 122,30 | 122,60 | 122,30 | 122,60 | -6,34% | - |
| 05.11.2025 | 130,90 | 130,90 | 130,90 | 130,90 | 5,65% | - |
| 04.11.2025 | 123,90 | 123,90 | 123,90 | 123,90 | -0,68% | - |
| 03.11.2025 | 120,75 | 124,75 | 120,75 | 124,75 | 2,63% | - |
| 31.10.2025 | 121,05 | 121,55 | 121,05 | 121,55 | -0,29% | - |
| 30.10.2025 | 121,65 | 121,90 | 121,65 | 121,90 | -0,65% | - |
| 29.10.2025 | 124,45 | 124,45 | 122,70 | 122,70 | -1,96% | - |
| 28.10.2025 | 125,50 | 125,50 | 125,15 | 125,15 | -1,22% | - |
| 27.10.2025 | 126,80 | 126,80 | 126,70 | 126,70 | 0,00% | - |
| 24.10.2025 | 127,30 | 127,30 | 126,70 | 126,70 | -0,98% | - |
| 23.10.2025 | 125,75 | 127,95 | 125,75 | 127,95 | 1,11% | - |
| 22.10.2025 | 126,75 | 126,75 | 126,55 | 126,55 | -0,94% | - |
| 21.10.2025 | 125,25 | 127,75 | 125,25 | 127,75 | 1,47% | - |
| 20.10.2025 | 125,05 | 125,90 | 125,05 | 125,90 | 0,16% | - |
| 17.10.2025 | 123,95 | 125,70 | 123,95 | 125,70 | 0,72% | - |
| 16.10.2025 | 126,40 | 126,40 | 124,80 | 124,80 | -1,62% | - |
| 15.10.2025 | 126,05 | 126,85 | 126,05 | 126,85 | -0,20% | - |
| 14.10.2025 | 126,10 | 127,10 | 126,10 | 127,10 | -0,04% | - |
| 13.10.2025 | 124,60 | 127,15 | 124,60 | 127,15 | 2,71% | 4,00 |
| 10.10.2025 | 129,20 | 129,20 | 123,80 | 123,80 | -4,18% | - |
| 09.10.2025 | 130,90 | 130,90 | 129,20 | 129,20 | -2,23% | - |
| 08.10.2025 | 128,30 | 132,15 | 128,30 | 132,15 | 3,28% | - |
| 07.10.2025 | 125,30 | 127,95 | 125,30 | 127,95 | 1,79% | - |
| 06.10.2025 | 124,65 | 125,70 | 124,65 | 125,70 | 1,29% | - |
| 03.10.2025 | 123,75 | 124,10 | 123,75 | 124,10 | 0,24% | - |
| 02.10.2025 | 120,25 | 123,80 | 120,25 | 123,80 | 2,65% | - |
| 01.10.2025 | 123,85 | 123,85 | 120,60 | 120,60 | -3,60% | - |
| 30.09.2025 | 120,70 | 125,10 | 120,70 | 125,10 | 3,05% | - |
| 29.09.2025 | 119,85 | 121,40 | 119,85 | 121,40 | 0,12% | - |
| 26.09.2025 | 118,70 | 121,25 | 118,70 | 121,25 | 1,93% | - |
| 25.09.2025 | 118,70 | 118,95 | 118,70 | 118,95 | 0,76% | - |
| 24.09.2025 | 118,05 | 118,05 | 118,05 | 118,05 | -0,46% | - |
| 23.09.2025 | 119,15 | 119,15 | 118,60 | 118,60 | -0,84% | - |
| 22.09.2025 | 118,45 | 119,60 | 117,75 | 119,60 | 0,00% | 18,00 |
| 19.09.2025 | 120,40 | 120,40 | 119,60 | 119,60 | -0,99% | - |
| 18.09.2025 | 119,05 | 120,80 | 119,05 | 120,80 | 1,05% | - |
| 17.09.2025 | 119,55 | 119,55 | 119,55 | 119,55 | -0,50% | - |
| 16.09.2025 | 122,75 | 122,75 | 120,15 | 120,15 | -2,95% | - |
| 15.09.2025 | 124,75 | 124,75 | 123,80 | 123,80 | -0,80% | - |
| 12.09.2025 | 123,65 | 124,80 | 123,65 | 124,80 | -0,40% | - |
| 10.09.2025 | 125,30 | 125,30 | 125,30 | 125,30 | -1,14% | - |
| 09.09.2025 | 126,43 | 127,20 | 125,35 | 126,75 | 0,84% | - |
| 08.09.2025 | 125,63 | 127,48 | 123,98 | 125,70 | 3,37% | - |
| 05.09.2025 | 121,60 | 121,60 | 121,60 | 121,60 | -0,08% | - |
| 04.09.2025 | 116,25 | 121,70 | 116,25 | 121,70 | 4,24% | - |
| 03.09.2025 | 116,90 | 116,90 | 116,75 | 116,75 | -0,93% | - |
| 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% | - |