116,900€
-1,25%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 118,08 | 118,93 | 116,33 | 116,88 | -1,27% | - |
| 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% | - |
| 29.07.2025 | 139,98 | 141,98 | 137,75 | 137,75 | -1,57% | 1,00 |
| 28.07.2025 | 140,20 | 141,75 | 138,95 | 139,95 | -0,02% | - |
| 25.07.2025 | 137,38 | 140,35 | 136,83 | 139,98 | 1,91% | - |
| 24.07.2025 | 140,18 | 141,75 | 136,88 | 137,35 | -2,05% | - |
| 23.07.2025 | 134,60 | 140,68 | 134,60 | 140,23 | 4,06% | - |
| 22.07.2025 | 132,68 | 135,65 | 132,20 | 134,75 | 1,54% | - |
| 21.07.2025 | 132,95 | 133,58 | 131,65 | 132,70 | -0,13% | - |
| 18.07.2025 | 136,55 | 138,63 | 132,77 | 132,88 | -2,85% | - |
| 17.07.2025 | 137,00 | 138,83 | 135,55 | 136,77 | -0,24% | 237,00 |
| 16.07.2025 | 137,93 | 139,95 | 135,50 | 137,10 | -0,63% | - |
| 15.07.2025 | 138,77 | 139,50 | 136,20 | 137,98 | -0,47% | - |
| 14.07.2025 | 139,38 | 141,38 | 137,93 | 138,63 | -0,54% | - |
| 11.07.2025 | 142,15 | 142,40 | 137,80 | 139,38 | -2,09% | 300,00 |
| 10.07.2025 | 141,23 | 144,38 | 140,40 | 142,35 | 0,83% | - |
| 09.07.2025 | 138,50 | 141,95 | 137,63 | 141,18 | 1,86% | - |
| 08.07.2025 | 138,77 | 141,55 | 136,10 | 138,60 | 0,07% | - |
| 07.07.2025 | 142,15 | 143,98 | 138,23 | 138,50 | -2,57% | - |
| 04.07.2025 | 141,50 | 143,08 | 141,50 | 142,15 | -0,54% | - |
| 03.07.2025 | 145,23 | 146,58 | 140,58 | 142,93 | -1,52% | - |
| 02.07.2025 | 143,18 | 146,63 | 142,68 | 145,13 | 1,17% | - |
| 01.07.2025 | 142,70 | 145,45 | 141,05 | 143,45 | 0,35% | - |
| 30.06.2025 | 143,50 | 145,38 | 140,88 | 142,95 | -0,54% | - |
| 27.06.2025 | 142,50 | 144,93 | 140,77 | 143,73 | 0,82% | - |
| 26.06.2025 | 145,23 | 146,40 | 141,33 | 142,55 | -2,01% | - |
| 25.06.2025 | 146,68 | 149,83 | 144,83 | 145,48 | -0,70% | - |
| 24.06.2025 | 145,77 | 147,25 | 143,33 | 146,50 | 0,84% | - |
| 23.06.2025 | 143,35 | 145,45 | 141,00 | 145,27 | 1,25% | - |
| 20.06.2025 | 140,25 | 145,35 | 140,25 | 143,48 | 2,30% | - |
| 19.06.2025 | 141,83 | 142,00 | 140,25 | 140,25 | -0,95% | - |
| 18.06.2025 | 138,77 | 142,25 | 136,90 | 141,60 | 2,07% | - |
| 17.06.2025 | 140,65 | 141,33 | 138,10 | 138,73 | -1,39% | - |
| 16.06.2025 | 139,63 | 142,43 | 139,55 | 140,68 | 0,95% | - |
| 13.06.2025 | 142,75 | 143,45 | 136,85 | 139,35 | -2,40% | - |
| 12.06.2025 | 145,40 | 145,40 | 142,15 | 142,77 | -1,77% | - |
| 11.06.2025 | 147,20 | 147,90 | 144,10 | 145,35 | -1,11% | - |
| 10.06.2025 | 150,52 | 152,52 | 146,70 | 146,98 | -2,36% | - |
| 09.06.2025 | 150,43 | 152,10 | 148,35 | 150,52 | -0,30% | - |
| 06.06.2025 | 144,52 | 151,95 | 143,93 | 150,98 | 4,84% | - |
| 05.06.2025 | 142,75 | 144,65 | 140,95 | 144,00 | 0,77% | - |
| 04.06.2025 | 144,15 | 144,23 | 140,40 | 142,90 | -0,87% | - |
| 03.06.2025 | 144,02 | 147,18 | 140,40 | 144,15 | 0,05% | - |
| 02.06.2025 | 143,25 | 144,40 | 139,65 | 144,08 | 0,63% | - |
| 30.05.2025 | 138,23 | 143,55 | 135,75 | 143,18 | 3,84% | - |
| 29.05.2025 | 137,35 | 139,93 | 134,00 | 137,88 | 0,33% | - |
| 28.05.2025 | 138,83 | 140,00 | 137,13 | 137,43 | -0,88% | - |
| 27.05.2025 | 133,15 | 139,18 | 132,58 | 138,65 | 3,88% | - |
| 26.05.2025 | 132,08 | 133,63 | 131,63 | 133,48 | 0,95% | - |
| 23.05.2025 | 132,90 | 132,90 | 129,68 | 132,23 | -0,43% | - |
| 22.05.2025 | 131,88 | 133,77 | 130,70 | 132,80 | 0,55% | - |
| 21.05.2025 | 137,80 | 137,80 | 131,25 | 132,08 | -4,52% | 9,00 |
| 20.05.2025 | 138,00 | 139,00 | 136,75 | 138,33 | 0,31% | - |
| 19.05.2025 | 138,00 | 138,23 | 136,18 | 137,90 | -1,09% | - |
| 16.05.2025 | 137,63 | 139,48 | 137,10 | 139,43 | 0,94% | - |
| 15.05.2025 | 137,08 | 138,38 | 135,40 | 138,13 | 0,84% | - |
| 14.05.2025 | 144,43 | 144,63 | 135,33 | 136,98 | -5,16% | - |
| 13.05.2025 | 147,52 | 148,50 | 144,13 | 144,43 | -2,17% | - |
| 12.05.2025 | 139,27 | 148,60 | 139,27 | 147,63 | 5,92% | - |
| 09.05.2025 | 136,90 | 141,23 | 136,10 | 139,38 | 1,68% | - |
| 08.05.2025 | 132,83 | 141,30 | 132,83 | 137,08 | 3,16% | - |
| 07.05.2025 | 142,35 | 142,35 | 126,18 | 132,88 | -5,90% | - |
| 06.05.2025 | 143,95 | 143,95 | 140,38 | 141,20 | -1,93% | - |
| 05.05.2025 | 147,35 | 147,35 | 140,75 | 143,98 | -2,02% | - |
| 02.05.2025 | 142,10 | 148,60 | 142,10 | 146,95 | 3,56% | 2,00 |
| 30.04.2025 | 144,08 | 144,08 | 139,50 | 141,90 | -1,08% | - |
| 29.04.2025 | 144,15 | 145,43 | 141,00 | 143,45 | -0,16% | - |
| 28.04.2025 | 143,10 | 145,65 | 140,93 | 143,68 | -0,31% | - |
| 25.04.2025 | 142,80 | 144,13 | 141,93 | 144,13 | 0,61% | 85,00 |
| 24.04.2025 | 139,58 | 144,10 | 136,20 | 143,25 | 2,54% | - |
| 23.04.2025 | 133,15 | 145,90 | 133,15 | 139,70 | 4,90% | - |
| 22.04.2025 | 133,80 | 133,93 | 129,08 | 133,18 | -0,54% | - |
| 17.04.2025 | 133,45 | 135,40 | 131,45 | 133,90 | 0,43% | - |
| 16.04.2025 | 134,80 | 135,75 | 131,00 | 133,33 | -1,13% | - |
| 15.04.2025 | 135,35 | 137,65 | 134,13 | 134,85 | -0,31% | - |
| 14.04.2025 | 133,35 | 139,83 | 133,35 | 135,27 | -0,26% | - |