181,975€
1,69%
Echtzeit-Aktienkurs Masimo Corp
Bid:
Ask:
Aktienkurse zur Masimo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 168,85 | 169,95 | 165,33 | 165,95 | -1,78% | 117,00 |
| 16.12.2024 | 167,73 | 172,10 | 167,10 | 168,95 | 0,76% | - |
| 13.12.2024 | 165,83 | 168,63 | 164,25 | 167,68 | 1,10% | - |
| 12.12.2024 | 166,15 | 168,40 | 164,88 | 165,85 | -0,15% | - |
| 11.12.2024 | 165,90 | 169,88 | 165,77 | 166,10 | 0,24% | - |
| 10.12.2024 | 160,33 | 169,00 | 160,18 | 165,70 | 3,34% | - |
| 09.12.2024 | 160,58 | 163,80 | 158,43 | 160,35 | -0,34% | - |
| 06.12.2024 | 160,00 | 163,83 | 159,50 | 160,90 | 0,47% | - |
| 05.12.2024 | 162,23 | 163,33 | 157,48 | 160,15 | -1,26% | - |
| 04.12.2024 | 165,75 | 167,00 | 161,90 | 162,20 | -2,05% | - |
| 03.12.2024 | 163,52 | 166,20 | 162,18 | 165,60 | 1,28% | 2,00 |
| 02.12.2024 | 163,10 | 166,35 | 162,58 | 163,50 | 0,06% | - |
| 29.11.2024 | 162,33 | 167,95 | 161,65 | 163,40 | 0,66% | - |
| 28.11.2024 | 161,73 | 162,43 | 161,73 | 162,33 | 0,14% | - |
| 27.11.2024 | 162,70 | 165,93 | 161,25 | 162,10 | -0,37% | 15,00 |
| 26.11.2024 | 169,30 | 169,77 | 162,70 | 162,70 | -3,98% | - |
| 25.11.2024 | 166,02 | 169,83 | 164,73 | 169,45 | 1,89% | - |
| 22.11.2024 | 158,60 | 167,33 | 158,60 | 166,30 | 3,12% | - |
| 21.11.2024 | 156,33 | 162,15 | 155,52 | 161,27 | 3,08% | - |
| 20.11.2024 | 154,30 | 157,20 | 153,18 | 156,45 | 1,36% | - |
| 19.11.2024 | 152,77 | 155,40 | 150,13 | 154,35 | 1,03% | - |
| 18.11.2024 | 152,83 | 153,55 | 150,18 | 152,77 | -0,13% | - |
| 15.11.2024 | 152,10 | 154,73 | 150,15 | 152,98 | 0,49% | - |
| 14.11.2024 | 153,02 | 154,15 | 149,05 | 152,23 | -0,59% | - |
| 13.11.2024 | 151,40 | 155,33 | 149,83 | 153,13 | 1,11% | - |
| 12.11.2024 | 151,68 | 152,90 | 150,13 | 151,45 | -0,05% | - |
| 11.11.2024 | 151,55 | 154,40 | 151,00 | 151,52 | 0,02% | 10,00 |
| 08.11.2024 | 149,38 | 153,83 | 148,85 | 151,50 | 1,56% | - |
| 07.11.2024 | 156,25 | 156,68 | 148,00 | 149,18 | -4,86% | - |
| 06.11.2024 | 136,63 | 157,58 | 136,63 | 156,80 | 16,97% | 32,00 |
| 05.11.2024 | 135,50 | 140,15 | 121,98 | 134,05 | -1,07% | - |
| 04.11.2024 | 132,58 | 135,80 | 130,77 | 135,50 | 1,78% | - |
| 01.11.2024 | 132,35 | 133,58 | 131,23 | 133,13 | 0,55% | - |
| 31.10.2024 | 131,65 | 132,65 | 129,73 | 132,40 | 0,65% | - |
| 30.10.2024 | 130,45 | 133,90 | 127,08 | 131,55 | 0,82% | - |
| 29.10.2024 | 130,13 | 132,15 | 128,43 | 130,48 | 0,29% | - |
| 28.10.2024 | 129,08 | 131,15 | 128,65 | 130,10 | 0,85% | - |
| 25.10.2024 | 129,98 | 130,77 | 128,93 | 129,00 | -0,81% | 21,00 |
| 24.10.2024 | 131,70 | 132,75 | 128,73 | 130,05 | -1,20% | - |
| 23.10.2024 | 133,10 | 133,60 | 130,48 | 131,63 | -1,09% | - |
| 22.10.2024 | 133,13 | 133,77 | 131,43 | 133,08 | -0,04% | - |
| 21.10.2024 | 133,02 | 134,43 | 132,20 | 133,13 | -0,15% | - |
| 18.10.2024 | 132,00 | 135,05 | 131,08 | 133,33 | 1,00% | - |
| 17.10.2024 | 133,13 | 134,40 | 130,43 | 132,00 | -0,81% | - |
| 16.10.2024 | 132,15 | 134,02 | 130,77 | 133,08 | 0,70% | - |
| 15.10.2024 | 132,40 | 134,02 | 130,65 | 132,15 | -0,19% | - |
| 14.10.2024 | 128,58 | 133,20 | 124,83 | 132,40 | 2,97% | 10,00 |
| 11.10.2024 | 129,83 | 131,00 | 128,38 | 128,58 | -1,02% | - |
| 10.10.2024 | 131,15 | 132,75 | 128,23 | 129,90 | -1,10% | - |
| 09.10.2024 | 127,45 | 131,40 | 126,90 | 131,35 | 3,08% | - |
| 08.10.2024 | 123,63 | 129,25 | 122,45 | 127,43 | 2,93% | - |
| 07.10.2024 | 126,50 | 126,83 | 121,28 | 123,80 | -2,13% | - |