148,700€
0,27%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 146,05 | 148,40 | 146,05 | 148,40 | 0,07% | - |
| 20.02.2026 | 147,60 | 148,30 | 147,60 | 148,30 | -0,20% | - |
| 19.02.2026 | 147,70 | 148,60 | 147,70 | 148,60 | -0,03% | - |
| 18.02.2026 | 146,35 | 148,65 | 146,35 | 148,65 | 1,02% | - |
| 17.02.2026 | 147,90 | 147,95 | 147,15 | 147,15 | 35,43% | 20,00 |
| 16.02.2026 | 108,95 | 108,95 | 108,65 | 108,65 | -0,69% | - |
| 13.02.2026 | 110,95 | 110,95 | 109,40 | 109,40 | -1,35% | - |
| 12.02.2026 | 113,15 | 113,15 | 110,90 | 110,90 | -1,77% | 1,00 |
| 11.02.2026 | 111,80 | 112,90 | 111,80 | 112,90 | 0,04% | - |
| 10.02.2026 | 112,20 | 112,85 | 112,20 | 112,85 | 0,36% | - |
| 09.02.2026 | 116,55 | 116,55 | 112,45 | 112,45 | -3,68% | - |
| 06.02.2026 | 113,60 | 116,75 | 113,60 | 116,75 | 1,97% | - |
| 05.02.2026 | 114,70 | 114,70 | 114,50 | 114,50 | -0,69% | - |
| 04.02.2026 | 116,85 | 116,85 | 115,30 | 115,30 | -1,45% | - |
| 03.02.2026 | 116,30 | 117,00 | 116,30 | 117,00 | 0,21% | - |
| 02.02.2026 | 113,75 | 116,75 | 113,75 | 116,75 | 1,35% | - |
| 30.01.2026 | 112,55 | 115,20 | 112,55 | 115,20 | 1,59% | - |
| 29.01.2026 | 113,85 | 113,85 | 113,40 | 113,40 | -1,05% | - |
| 28.01.2026 | 114,05 | 114,60 | 114,05 | 114,60 | -0,04% | - |
| 27.01.2026 | 116,95 | 116,95 | 114,65 | 114,65 | -2,38% | - |
| 26.01.2026 | 118,15 | 118,15 | 117,45 | 117,45 | -2,08% | - |
| 23.01.2026 | 121,55 | 121,55 | 119,95 | 119,95 | -0,54% | - |
| 22.01.2026 | 124,10 | 124,10 | 120,60 | 120,60 | -3,48% | - |
| 21.01.2026 | 120,80 | 124,95 | 120,80 | 124,95 | 2,92% | - |
| 20.01.2026 | 119,30 | 121,40 | 119,30 | 121,40 | 1,46% | - |
| 19.01.2026 | 120,10 | 120,10 | 119,65 | 119,65 | -1,07% | - |
| 16.01.2026 | 119,60 | 120,95 | 119,60 | 120,95 | 0,75% | - |
| 15.01.2026 | 117,85 | 120,05 | 117,85 | 120,05 | 1,74% | - |
| 14.01.2026 | 110,25 | 118,00 | 110,25 | 118,00 | 6,02% | - |
| 13.01.2026 | 112,35 | 113,50 | 111,30 | 111,30 | -0,40% | 50,00 |
| 12.01.2026 | 117,50 | 117,50 | 111,75 | 111,75 | -6,84% | - |
| 09.01.2026 | 117,40 | 119,95 | 117,40 | 119,95 | 1,65% | - |
| 08.01.2026 | 115,95 | 118,00 | 115,95 | 118,00 | 1,11% | - |
| 07.01.2026 | 115,85 | 116,70 | 115,85 | 116,70 | -0,04% | - |
| 06.01.2026 | 113,20 | 116,75 | 113,20 | 116,75 | 2,37% | - |
| 05.01.2026 | 108,20 | 114,05 | 108,20 | 114,05 | 5,12% | - |
| 02.01.2026 | 109,75 | 109,75 | 108,50 | 108,50 | -1,54% | - |
| 30.12.2025 | 110,05 | 110,20 | 110,05 | 110,20 | -0,63% | - |
| 29.12.2025 | 111,75 | 111,75 | 110,90 | 110,90 | -2,08% | - |
| 23.12.2025 | 115,25 | 115,25 | 113,25 | 113,25 | -2,16% | - |
| 22.12.2025 | 113,55 | 115,75 | 113,55 | 115,75 | 2,48% | - |
| 19.12.2025 | 115,30 | 115,30 | 112,95 | 112,95 | -3,05% | - |
| 18.12.2025 | 114,55 | 116,50 | 114,55 | 116,50 | 1,13% | - |
| 17.12.2025 | 113,85 | 115,20 | 113,85 | 115,20 | 1,01% | - |
| 16.12.2025 | 115,60 | 115,60 | 114,05 | 114,05 | -1,98% | - |
| 15.12.2025 | 117,25 | 117,25 | 116,35 | 116,35 | -0,85% | - |
| 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% | - |