154,000€
0,65%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,00% | - |
| 20.05.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,00% | - |
| 19.05.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,00% | - |
| 18.05.2026 | 152,00 | 153,00 | 152,00 | 153,00 | 0,00% | - |
| 15.05.2026 | 152,00 | 153,00 | 152,00 | 153,00 | 0,66% | - |
| 14.05.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,66% | - |
| 13.05.2026 | 151,00 | 151,00 | 151,00 | 151,00 | 0,00% | - |
| 12.05.2026 | 151,00 | 151,00 | 151,00 | 151,00 | 0,00% | - |
| 11.05.2026 | 151,00 | 151,00 | 151,00 | 151,00 | 0,67% | - |
| 08.05.2026 | 152,00 | 152,00 | 150,00 | 150,00 | -0,66% | - |
| 07.05.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -0,66% | - |
| 06.05.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,00% | - |
| 05.05.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,66% | - |
| 04.05.2026 | 152,00 | 152,00 | 151,00 | 151,00 | 0,00% | - |
| 30.04.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -0,66% | - |
| 29.04.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,00% | - |
| 28.04.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,66% | - |
| 27.04.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -0,66% | - |
| 24.04.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,00% | - |
| 23.04.2026 | 151,00 | 152,00 | 151,00 | 152,00 | 0,66% | - |
| 22.04.2026 | 152,00 | 152,00 | 151,00 | 151,00 | 0,00% | - |
| 21.04.2026 | 151,00 | 151,00 | 151,00 | 151,00 | 0,67% | - |
| 20.04.2026 | 150,00 | 150,00 | 150,00 | 150,00 | -0,66% | - |
| 17.04.2026 | 151,00 | 151,00 | 151,00 | 151,00 | 0,67% | - |
| 16.04.2026 | 151,00 | 151,00 | 150,00 | 150,00 | 0,00% | - |
| 15.04.2026 | 151,00 | 151,00 | 150,00 | 150,00 | 0,00% | - |
| 14.04.2026 | 151,00 | 151,00 | 150,00 | 150,00 | 0,00% | - |
| 13.04.2026 | 150,00 | 150,00 | 150,00 | 150,00 | -0,66% | - |
| 10.04.2026 | 152,00 | 152,00 | 151,00 | 151,00 | 0,00% | - |
| 09.04.2026 | 152,00 | 152,00 | 151,00 | 151,00 | -0,66% | - |
| 08.04.2026 | 156,00 | 156,00 | 152,00 | 152,00 | -0,65% | - |
| 07.04.2026 | 154,00 | 154,00 | 153,00 | 153,00 | -0,91% | - |
| 02.04.2026 | 151,25 | 154,40 | 151,25 | 154,40 | 0,62% | - |
| 01.04.2026 | 152,85 | 153,45 | 152,85 | 153,45 | -0,07% | - |
| 31.03.2026 | 154,60 | 154,60 | 153,55 | 153,55 | -0,49% | - |
| 30.03.2026 | 153,00 | 154,30 | 153,00 | 154,30 | 1,31% | - |
| 27.03.2026 | 152,30 | 152,30 | 152,30 | 152,30 | -0,46% | - |
| 26.03.2026 | 151,90 | 153,00 | 151,90 | 153,00 | -0,49% | - |
| 25.03.2026 | 152,95 | 153,75 | 152,95 | 153,75 | 0,16% | - |
| 24.03.2026 | 152,30 | 153,50 | 152,30 | 153,50 | 1,19% | - |
| 23.03.2026 | 151,30 | 151,70 | 151,30 | 151,70 | -0,23% | - |
| 20.03.2026 | 152,65 | 152,65 | 152,05 | 152,05 | -1,17% | - |
| 19.03.2026 | 152,05 | 153,85 | 152,05 | 153,85 | 0,33% | - |
| 18.03.2026 | 151,75 | 153,35 | 151,75 | 153,35 | 0,79% | - |
| 17.03.2026 | 150,45 | 152,15 | 150,45 | 152,15 | 1,10% | - |
| 16.03.2026 | 152,80 | 152,80 | 150,50 | 150,50 | -0,86% | - |
| 13.03.2026 | 151,05 | 151,80 | 151,05 | 151,80 | -0,16% | - |
| 12.03.2026 | 149,45 | 152,05 | 149,45 | 152,05 | 0,53% | - |
| 11.03.2026 | 149,60 | 151,25 | 149,60 | 151,25 | 0,36% | - |
| 10.03.2026 | 149,30 | 150,70 | 149,30 | 150,70 | 1,01% | - |
| 09.03.2026 | 147,90 | 149,20 | 147,90 | 149,20 | -1,09% | - |
| 06.03.2026 | 150,10 | 150,85 | 150,10 | 150,85 | 0,03% | - |
| 05.03.2026 | 149,40 | 150,80 | 149,40 | 150,80 | 0,33% | - |
| 04.03.2026 | 149,10 | 150,30 | 149,10 | 150,30 | -0,17% | - |
| 03.03.2026 | 147,75 | 150,55 | 147,75 | 150,55 | 0,53% | - |
| 02.03.2026 | 146,45 | 149,75 | 146,45 | 149,75 | 1,25% | - |
| 27.02.2026 | 146,40 | 147,90 | 146,40 | 147,90 | -0,14% | - |
| 26.02.2026 | 146,60 | 148,10 | 146,60 | 148,10 | 0,07% | - |
| 25.02.2026 | 147,25 | 148,00 | 147,25 | 148,00 | -0,34% | - |
| 24.02.2026 | 147,80 | 148,50 | 147,80 | 148,50 | 0,07% | - |
| 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% | - |