148,600€
-0,13%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 148,80 | 148,88 | 147,10 | 148,80 | 0,02% | - |
| 20.02.2026 | 148,52 | 149,18 | 148,50 | 148,77 | -0,15% | - |
| 19.02.2026 | 148,70 | 149,45 | 147,75 | 149,00 | 0,05% | - |
| 18.02.2026 | 146,77 | 149,40 | 146,77 | 148,93 | 0,93% | - |
| 17.02.2026 | 109,90 | 151,93 | 109,58 | 147,55 | 34,14% | - |
| 16.02.2026 | 109,68 | 110,28 | 109,65 | 110,00 | -0,95% | - |
| 13.02.2026 | 111,88 | 112,63 | 111,05 | 111,05 | -1,02% | - |
| 12.02.2026 | 113,40 | 114,63 | 110,18 | 112,20 | -1,32% | - |
| 11.02.2026 | 112,55 | 114,18 | 110,13 | 113,70 | 0,35% | - |
| 10.02.2026 | 113,25 | 114,78 | 112,85 | 113,30 | 0,38% | - |
| 09.02.2026 | 117,73 | 117,75 | 112,88 | 112,88 | -1,48% | - |
| 06.02.2026 | 114,63 | 115,58 | 113,80 | 114,58 | -0,24% | - |
| 05.02.2026 | 115,45 | 117,35 | 113,65 | 114,85 | -1,50% | - |
| 04.02.2026 | 117,73 | 119,25 | 114,98 | 116,60 | -1,17% | - |
| 03.02.2026 | 117,43 | 119,90 | 116,13 | 117,98 | 0,62% | - |
| 02.02.2026 | 115,88 | 117,53 | 114,70 | 117,25 | 3,10% | - |
| 30.01.2026 | 113,85 | 115,23 | 112,83 | 113,73 | -0,24% | - |
| 29.01.2026 | 115,18 | 116,43 | 113,90 | 114,00 | -1,28% | - |
| 28.01.2026 | 114,95 | 115,88 | 113,63 | 115,48 | 0,06% | - |
| 27.01.2026 | 118,00 | 118,18 | 114,98 | 115,40 | -2,18% | - |
| 26.01.2026 | 119,63 | 120,70 | 117,70 | 117,98 | -2,12% | - |
| 23.01.2026 | 122,33 | 123,13 | 120,08 | 120,53 | -1,51% | - |
| 22.01.2026 | 125,18 | 126,08 | 121,85 | 122,38 | -2,66% | - |
| 21.01.2026 | 121,78 | 127,28 | 121,13 | 125,73 | 3,37% | - |
| 20.01.2026 | 121,05 | 122,13 | 118,20 | 121,63 | 0,48% | - |
| 19.01.2026 | 122,40 | 122,40 | 120,90 | 121,05 | -0,53% | - |
| 16.01.2026 | 120,50 | 124,35 | 120,08 | 121,70 | 1,95% | 1,00 |
| 15.01.2026 | 118,88 | 123,95 | 118,78 | 119,38 | 1,23% | - |
| 14.01.2026 | 111,53 | 118,48 | 110,43 | 117,93 | 5,15% | - |
| 13.01.2026 | 113,35 | 114,53 | 111,65 | 112,15 | 0,09% | - |
| 12.01.2026 | 120,85 | 120,85 | 111,95 | 112,05 | -6,16% | - |
| 09.01.2026 | 118,30 | 119,88 | 116,68 | 119,40 | 0,87% | - |
| 08.01.2026 | 116,68 | 118,38 | 116,20 | 118,38 | 0,79% | - |
| 07.01.2026 | 116,58 | 118,03 | 115,75 | 117,45 | 0,19% | - |
| 06.01.2026 | 114,43 | 117,53 | 113,95 | 117,23 | 2,85% | - |
| 05.01.2026 | 108,63 | 114,65 | 107,40 | 113,98 | 4,85% | - |
| 02.01.2026 | 111,28 | 113,05 | 107,90 | 108,70 | -2,07% | - |
| 30.12.2025 | 111,28 | 111,28 | 109,68 | 111,00 | -0,29% | - |
| 29.12.2025 | 112,90 | 112,90 | 111,33 | 111,33 | -2,05% | - |
| 23.12.2025 | 116,25 | 116,93 | 113,53 | 113,65 | -2,49% | - |
| 22.12.2025 | 114,45 | 116,80 | 113,23 | 116,55 | 3,32% | - |
| 19.12.2025 | 116,58 | 117,15 | 112,30 | 112,80 | -3,57% | 2,00 |
| 18.12.2025 | 115,50 | 117,15 | 115,03 | 116,98 | 1,15% | - |
| 17.12.2025 | 115,73 | 116,68 | 113,73 | 115,65 | 1,74% | - |
| 16.12.2025 | 116,88 | 117,33 | 113,03 | 113,68 | -2,55% | - |
| 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% | - |