116,650€
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 116,88 | 116,88 | 116,55 | 116,58 | -0,06% | - |
| 15.12.2025 | 117,85 | 119,35 | 116,05 | 116,65 | -1,10% | 2,00 |
| 12.12.2025 | 120,40 | 121,18 | 117,58 | 117,95 | -0,55% | - |
| 11.12.2025 | 119,05 | 120,68 | 117,13 | 118,60 | -0,57% | - |
| 10.12.2025 | 119,23 | 121,55 | 118,88 | 119,28 | -1,91% | - |
| 09.12.2025 | 121,00 | 122,70 | 119,40 | 121,60 | 0,60% | - |
| 08.12.2025 | 121,70 | 122,33 | 119,43 | 120,88 | -0,56% | - |
| 05.12.2025 | 122,10 | 126,65 | 121,13 | 121,55 | 1,17% | - |
| 04.12.2025 | 118,48 | 120,65 | 116,43 | 120,15 | 0,84% | - |
| 03.12.2025 | 122,33 | 127,98 | 117,73 | 119,15 | -2,68% | 2,00 |
| 02.12.2025 | 122,78 | 124,58 | 122,13 | 122,43 | -0,69% | - |
| 01.12.2025 | 122,83 | 124,13 | 121,70 | 123,28 | 0,43% | - |
| 28.11.2025 | 124,40 | 124,70 | 122,48 | 122,75 | -1,11% | - |
| 27.11.2025 | 124,95 | 124,95 | 124,08 | 124,13 | -0,20% | - |
| 26.11.2025 | 126,63 | 127,18 | 124,13 | 124,38 | -2,32% | - |
| 25.11.2025 | 126,40 | 128,58 | 124,68 | 127,33 | 1,03% | - |
| 24.11.2025 | 129,58 | 130,52 | 126,03 | 126,03 | -3,45% | - |
| 21.11.2025 | 124,13 | 131,02 | 123,98 | 130,52 | 6,01% | - |
| 20.11.2025 | 122,13 | 126,50 | 121,35 | 123,13 | 1,03% | 22,00 |
| 19.11.2025 | 124,18 | 124,68 | 121,18 | 121,88 | -2,68% | 1,00 |
| 18.11.2025 | 126,85 | 127,55 | 122,20 | 125,23 | -1,90% | - |
| 17.11.2025 | 132,50 | 140,00 | 126,85 | 127,65 | -2,11% | 76,00 |
| 14.11.2025 | 130,90 | 132,23 | 128,38 | 130,40 | 1,30% | - |
| 13.11.2025 | 129,23 | 129,88 | 127,25 | 128,73 | -0,52% | - |
| 12.11.2025 | 126,65 | 131,33 | 125,65 | 129,40 | 2,17% | 47,00 |
| 11.11.2025 | 125,03 | 130,50 | 123,45 | 126,65 | 1,14% | - |
| 10.11.2025 | 123,78 | 126,58 | 123,08 | 125,23 | 0,97% | - |
| 07.11.2025 | 124,68 | 125,65 | 122,30 | 124,03 | 0,73% | - |
| 06.11.2025 | 123,68 | 124,78 | 120,58 | 123,13 | -2,24% | - |
| 05.11.2025 | 131,70 | 136,77 | 120,70 | 125,95 | -3,51% | - |
| 04.11.2025 | 125,85 | 132,68 | 124,55 | 130,52 | 4,44% | - |
| 03.11.2025 | 122,00 | 126,28 | 121,75 | 124,98 | 1,92% | - |
| 31.10.2025 | 122,38 | 123,85 | 120,30 | 122,63 | -1,15% | - |
| 30.10.2025 | 122,83 | 126,75 | 121,80 | 124,05 | 0,73% | - |
| 29.10.2025 | 125,65 | 127,15 | 122,63 | 123,15 | -2,26% | - |
| 28.10.2025 | 127,10 | 128,02 | 125,55 | 126,00 | -0,61% | - |
| 27.10.2025 | 127,15 | 129,45 | 126,03 | 126,78 | -0,59% | - |
| 24.10.2025 | 128,05 | 129,20 | 127,48 | 127,53 | -0,82% | - |
| 23.10.2025 | 126,85 | 129,27 | 126,50 | 128,58 | 1,32% | - |
| 22.10.2025 | 127,90 | 129,95 | 125,78 | 126,90 | -1,01% | - |
| 21.10.2025 | 126,30 | 128,30 | 125,53 | 128,20 | 1,46% | - |
| 20.10.2025 | 125,90 | 128,18 | 124,90 | 126,35 | -0,08% | - |
| 17.10.2025 | 125,73 | 126,78 | 123,53 | 126,45 | 0,58% | - |
| 16.10.2025 | 127,55 | 128,27 | 125,73 | 125,73 | -0,44% | - |
| 15.10.2025 | 127,05 | 128,33 | 125,53 | 126,28 | -1,64% | - |
| 14.10.2025 | 127,95 | 130,45 | 125,68 | 128,38 | 0,77% | - |
| 13.10.2025 | 124,48 | 127,85 | 124,48 | 127,40 | 2,45% | - |
| 10.10.2025 | 130,18 | 131,10 | 124,18 | 124,35 | -4,27% | - |
| 09.10.2025 | 132,18 | 134,45 | 129,85 | 129,90 | -1,65% | - |
| 08.10.2025 | 128,50 | 132,48 | 128,00 | 132,08 | 2,86% | - |
| 07.10.2025 | 126,48 | 130,55 | 126,40 | 128,40 | 1,80% | 8,00 |
| 06.10.2025 | 125,45 | 127,60 | 125,05 | 126,13 | 0,64% | - |
| 03.10.2025 | 124,68 | 126,80 | 124,13 | 125,33 | 0,97% | - |
| 02.10.2025 | 121,50 | 124,15 | 120,40 | 124,13 | 2,86% | - |
| 01.10.2025 | 125,83 | 126,88 | 120,20 | 120,68 | -3,94% | - |
| 30.09.2025 | 121,90 | 126,50 | 120,75 | 125,63 | 3,76% | - |
| 29.09.2025 | 120,90 | 122,10 | 119,83 | 121,08 | -0,66% | - |
| 26.09.2025 | 119,80 | 121,93 | 119,13 | 121,88 | 2,05% | - |
| 25.09.2025 | 119,65 | 119,78 | 117,03 | 119,43 | -0,56% | - |
| 24.09.2025 | 118,80 | 121,78 | 118,80 | 120,10 | 0,73% | - |
| 23.09.2025 | 119,00 | 122,25 | 118,93 | 119,23 | -0,54% | - |
| 22.09.2025 | 119,58 | 120,73 | 117,55 | 119,88 | -0,23% | - |
| 19.09.2025 | 121,53 | 123,15 | 120,00 | 120,15 | 0,40% | - |
| 18.09.2025 | 119,63 | 121,33 | 119,33 | 119,68 | 0,23% | - |
| 17.09.2025 | 120,55 | 121,68 | 118,68 | 119,40 | -0,17% | - |
| 16.09.2025 | 123,90 | 124,53 | 119,60 | 119,60 | -3,39% | - |
| 15.09.2025 | 125,78 | 126,83 | 123,03 | 123,80 | -1,49% | - |
| 12.09.2025 | 124,63 | 126,35 | 122,85 | 125,68 | 0,78% | - |
| 11.09.2025 | 124,73 | 127,23 | 123,80 | 124,70 | 0,61% | - |
| 10.09.2025 | 126,53 | 126,78 | 123,65 | 123,95 | -1,80% | - |
| 09.09.2025 | 126,43 | 127,20 | 125,30 | 126,23 | 0,00% | - |
| 08.09.2025 | 125,58 | 127,48 | 124,35 | 126,23 | 0,58% | - |
| 05.09.2025 | 122,75 | 125,90 | 121,18 | 125,50 | 2,39% | - |
| 04.09.2025 | 117,30 | 122,98 | 117,18 | 122,58 | 4,41% | - |
| 03.09.2025 | 118,08 | 118,93 | 116,33 | 117,40 | -0,82% | - |
| 02.09.2025 | 119,40 | 119,68 | 116,28 | 118,38 | -0,92% | - |
| 01.09.2025 | 119,58 | 119,58 | 119,03 | 119,48 | 0,02% | - |
| 29.08.2025 | 120,65 | 121,78 | 118,68 | 119,45 | -0,91% | - |
| 28.08.2025 | 122,43 | 123,15 | 119,73 | 120,55 | -1,55% | - |
| 27.08.2025 | 123,08 | 124,08 | 121,45 | 122,45 | -0,49% | - |
| 26.08.2025 | 125,25 | 125,38 | 122,85 | 123,05 | -1,74% | - |
| 25.08.2025 | 127,00 | 127,00 | 123,80 | 125,23 | -1,16% | - |
| 22.08.2025 | 124,25 | 127,53 | 124,13 | 126,70 | 1,95% | - |
| 21.08.2025 | 125,03 | 125,98 | 123,23 | 124,28 | -0,66% | - |
| 20.08.2025 | 125,80 | 126,48 | 124,03 | 125,10 | -0,77% | - |
| 19.08.2025 | 132,00 | 132,60 | 125,90 | 126,08 | -4,47% | - |
| 18.08.2025 | 131,48 | 133,43 | 130,73 | 131,98 | 0,42% | - |
| 15.08.2025 | 130,43 | 134,98 | 129,95 | 131,43 | 0,88% | - |
| 14.08.2025 | 133,27 | 134,35 | 126,28 | 130,27 | -2,12% | - |
| 13.08.2025 | 128,50 | 133,80 | 128,50 | 133,10 | 3,42% | - |
| 12.08.2025 | 126,90 | 129,93 | 126,70 | 128,70 | 1,28% | - |
| 11.08.2025 | 124,23 | 128,80 | 124,15 | 127,08 | 2,23% | - |
| 08.08.2025 | 124,23 | 126,25 | 124,00 | 124,30 | -0,08% | - |
| 07.08.2025 | 124,08 | 127,20 | 123,80 | 124,40 | 0,34% | - |
| 06.08.2025 | 138,05 | 142,77 | 116,93 | 123,98 | -12,32% | - |
| 05.08.2025 | 139,43 | 141,48 | 137,35 | 141,40 | 1,45% | - |
| 04.08.2025 | 132,83 | 140,50 | 132,83 | 139,38 | 4,68% | - |
| 01.08.2025 | 134,70 | 135,85 | 129,90 | 133,15 | -1,00% | - |
| 31.07.2025 | 136,43 | 139,18 | 133,88 | 134,50 | -1,59% | 4,00 |
| 30.07.2025 | 137,68 | 141,80 | 135,95 | 136,68 | -0,78% | - |