137,925€
-0,14%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 135,25 | 138,83 | 131,18 | 135,63 | 0,44% | - |
| 10.04.2025 | 150,33 | 150,43 | 132,88 | 135,02 | -10,07% | 2,00 |
| 09.04.2025 | 128,83 | 153,20 | 122,93 | 150,15 | 13,66% | - |
| 08.04.2025 | 137,90 | 147,13 | 129,77 | 132,10 | -4,08% | - |
| 07.04.2025 | 128,40 | 140,02 | 122,48 | 137,73 | 4,16% | - |
| 04.04.2025 | 137,88 | 137,88 | 128,83 | 132,23 | -4,25% | - |
| 03.04.2025 | 152,00 | 157,08 | 137,85 | 138,10 | -12,64% | - |
| 02.04.2025 | 155,10 | 158,08 | 152,27 | 158,08 | 1,66% | - |
| 01.04.2025 | 153,58 | 156,18 | 151,95 | 155,50 | 0,94% | - |
| 31.03.2025 | 150,90 | 155,13 | 147,90 | 154,05 | 2,00% | - |
| 28.03.2025 | 156,25 | 156,95 | 150,70 | 151,02 | -3,20% | - |
| 27.03.2025 | 154,77 | 157,18 | 152,85 | 156,02 | 0,82% | - |
| 26.03.2025 | 157,38 | 157,70 | 154,10 | 154,75 | -1,48% | - |
| 25.03.2025 | 155,18 | 160,73 | 154,85 | 157,08 | 1,22% | - |
| 24.03.2025 | 153,93 | 157,45 | 153,80 | 155,18 | 1,24% | - |
| 21.03.2025 | 156,18 | 156,58 | 152,15 | 153,27 | -1,81% | - |
| 20.03.2025 | 158,40 | 161,88 | 155,58 | 156,10 | -1,53% | - |
| 19.03.2025 | 153,68 | 160,90 | 153,68 | 158,52 | 3,26% | - |
| 18.03.2025 | 158,18 | 158,52 | 152,58 | 153,52 | -2,94% | - |
| 17.03.2025 | 154,02 | 158,55 | 151,63 | 158,18 | 2,30% | - |
| 14.03.2025 | 152,73 | 157,48 | 152,25 | 154,63 | 1,16% | - |
| 13.03.2025 | 154,02 | 156,45 | 148,33 | 152,85 | -0,76% | - |
| 12.03.2025 | 152,73 | 156,98 | 150,68 | 154,02 | 0,85% | - |
| 11.03.2025 | 152,73 | 156,58 | 148,95 | 152,73 | -0,10% | - |
| 10.03.2025 | 161,13 | 161,13 | 150,38 | 152,88 | -5,16% | - |
| 07.03.2025 | 162,83 | 164,02 | 157,38 | 161,20 | -0,94% | - |
| 06.03.2025 | 172,58 | 172,58 | 161,88 | 162,73 | -5,63% | - |
| 05.03.2025 | 172,65 | 173,55 | 168,40 | 172,43 | -0,27% | - |
| 04.03.2025 | 181,77 | 182,23 | 166,95 | 172,90 | -4,97% | - |
| 03.03.2025 | 181,98 | 185,52 | 177,73 | 181,95 | 0,34% | - |
| 28.02.2025 | 179,02 | 181,88 | 176,25 | 181,33 | 1,33% | - |
| 27.02.2025 | 179,70 | 184,18 | 176,60 | 178,95 | -1,40% | - |
| 26.02.2025 | 169,30 | 182,23 | 168,65 | 181,50 | 12,66% | - |
| 25.02.2025 | 163,10 | 164,13 | 158,85 | 161,10 | -1,20% | - |
| 24.02.2025 | 162,45 | 164,13 | 159,25 | 163,05 | 0,42% | - |
| 21.02.2025 | 168,75 | 171,20 | 161,95 | 162,38 | -3,83% | - |
| 20.02.2025 | 172,15 | 172,15 | 163,60 | 168,85 | -1,95% | - |
| 19.02.2025 | 172,50 | 176,77 | 171,45 | 172,20 | -0,22% | - |
| 18.02.2025 | 172,77 | 173,90 | 170,13 | 172,58 | -0,49% | - |
| 17.02.2025 | 172,93 | 173,58 | 172,85 | 173,43 | 0,30% | 20,00 |
| 14.02.2025 | 173,13 | 173,13 | 168,50 | 172,90 | 0,64% | - |
| 13.02.2025 | 170,77 | 174,10 | 170,77 | 171,80 | -0,52% | - |
| 12.02.2025 | 170,73 | 173,08 | 168,00 | 172,70 | 1,17% | - |
| 11.02.2025 | 171,05 | 172,93 | 169,43 | 170,70 | -1,23% | - |
| 10.02.2025 | 170,55 | 175,08 | 170,52 | 172,83 | 1,38% | - |
| 07.02.2025 | 173,52 | 174,77 | 168,63 | 170,48 | -1,62% | - |
| 06.02.2025 | 171,05 | 173,52 | 167,27 | 173,27 | 1,30% | - |
| 05.02.2025 | 169,27 | 171,20 | 166,98 | 171,05 | 1,03% | - |
| 04.02.2025 | 167,23 | 170,23 | 165,85 | 169,30 | 1,01% | - |
| 03.02.2025 | 166,65 | 169,70 | 166,65 | 167,60 | -0,34% | - |
| 31.01.2025 | 174,88 | 177,00 | 167,48 | 168,18 | -3,62% | - |
| 30.01.2025 | 169,85 | 175,58 | 168,58 | 174,50 | 2,38% | - |
| 29.01.2025 | 167,95 | 171,10 | 166,18 | 170,45 | 1,55% | - |
| 28.01.2025 | 162,55 | 168,05 | 161,63 | 167,85 | 3,15% | - |
| 27.01.2025 | 162,10 | 165,40 | 160,20 | 162,73 | 0,34% | - |
| 24.01.2025 | 161,38 | 163,30 | 159,83 | 162,18 | 0,51% | - |
| 23.01.2025 | 168,60 | 168,60 | 161,10 | 161,35 | -3,24% | - |
| 22.01.2025 | 167,80 | 169,52 | 165,45 | 166,75 | -1,42% | - |
| 21.01.2025 | 166,00 | 170,05 | 166,00 | 169,15 | 1,90% | - |
| 20.01.2025 | 167,23 | 167,35 | 165,80 | 166,00 | -0,67% | - |
| 17.01.2025 | 164,95 | 168,45 | 164,35 | 167,13 | 1,33% | - |
| 16.01.2025 | 167,23 | 170,98 | 160,15 | 164,93 | -1,32% | 593,00 |
| 15.01.2025 | 161,13 | 168,65 | 160,50 | 167,13 | 3,77% | - |
| 14.01.2025 | 161,02 | 164,58 | 160,10 | 161,05 | -0,56% | - |
| 13.01.2025 | 162,48 | 163,18 | 160,27 | 161,95 | -0,35% | - |
| 10.01.2025 | 163,65 | 164,10 | 161,73 | 162,52 | -0,69% | - |
| 09.01.2025 | 163,60 | 164,13 | 163,30 | 163,65 | 0,06% | - |
| 08.01.2025 | 160,10 | 164,55 | 158,98 | 163,55 | 2,36% | - |
| 07.01.2025 | 165,48 | 166,70 | 159,18 | 159,77 | -3,46% | - |
| 06.01.2025 | 166,08 | 168,52 | 163,50 | 165,50 | -0,33% | - |
| 03.01.2025 | 164,35 | 166,98 | 161,38 | 166,05 | 1,05% | 4,00 |
| 02.01.2025 | 163,50 | 165,95 | 159,60 | 164,33 | 1,26% | - |
| 30.12.2024 | 164,02 | 164,02 | 162,13 | 162,27 | 0,02% | - |
| 27.12.2024 | 160,98 | 165,58 | 160,95 | 162,25 | 0,87% | - |
| 23.12.2024 | 162,60 | 164,33 | 159,58 | 160,85 | -1,02% | - |
| 20.12.2024 | 164,05 | 166,40 | 160,02 | 162,50 | -0,85% | - |
| 19.12.2024 | 164,88 | 166,05 | 162,20 | 163,90 | -0,67% | - |
| 18.12.2024 | 165,95 | 168,50 | 163,77 | 165,00 | -0,57% | - |