117,275€
-0,02%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 117,93 | 118,93 | 116,30 | 117,28 | -0,91% | - |
| 02.09.2025 | 119,28 | 119,68 | 116,33 | 118,35 | -0,94% | 4,00 |
| 01.09.2025 | 119,25 | 119,50 | 118,35 | 119,48 | 0,13% | 5,00 |
| 29.08.2025 | 120,63 | 121,73 | 118,68 | 119,33 | -1,12% | 31,00 |
| 28.08.2025 | 122,65 | 123,10 | 119,63 | 120,68 | -1,45% | - |
| 27.08.2025 | 123,30 | 124,05 | 121,48 | 122,45 | -0,47% | - |
| 26.08.2025 | 124,63 | 125,20 | 122,85 | 123,03 | -1,74% | - |
| 25.08.2025 | 127,00 | 127,00 | 123,78 | 125,20 | -1,24% | - |
| 22.08.2025 | 124,50 | 127,53 | 124,13 | 126,78 | 2,01% | - |
| 21.08.2025 | 125,03 | 125,98 | 123,33 | 124,28 | -0,58% | - |
| 20.08.2025 | 125,83 | 126,08 | 124,10 | 125,00 | -0,79% | - |
| 19.08.2025 | 131,90 | 132,55 | 125,90 | 126,00 | -4,53% | - |
| 18.08.2025 | 132,23 | 133,18 | 131,68 | 131,98 | 0,38% | - |
| 15.08.2025 | 131,18 | 134,95 | 130,60 | 131,48 | 0,86% | 1,00 |
| 14.08.2025 | 134,10 | 134,60 | 126,88 | 130,35 | -2,03% | 238,00 |
| 13.08.2025 | 129,05 | 133,55 | 128,75 | 133,05 | 3,46% | - |
| 12.08.2025 | 126,95 | 129,93 | 126,10 | 128,60 | 1,22% | 22,00 |
| 11.08.2025 | 124,23 | 128,80 | 124,18 | 127,05 | 2,17% | - |
| 08.08.2025 | 124,73 | 126,25 | 123,98 | 124,35 | -0,04% | - |
| 07.08.2025 | 123,95 | 127,20 | 123,90 | 124,40 | 0,26% | - |
| 06.08.2025 | 141,13 | 141,88 | 117,50 | 124,08 | -12,36% | 8,00 |
| 05.08.2025 | 139,83 | 141,73 | 138,15 | 141,58 | 1,54% | - |
| 04.08.2025 | 133,50 | 140,50 | 133,20 | 139,43 | 4,73% | 21,00 |
| 01.08.2025 | 134,15 | 135,85 | 130,02 | 133,13 | -1,22% | - |
| 31.07.2025 | 136,77 | 139,15 | 133,88 | 134,77 | -1,44% | - |
| 30.07.2025 | 137,83 | 140,98 | 135,90 | 136,75 | -0,73% | - |
| 29.07.2025 | 140,33 | 141,15 | 137,75 | 137,75 | -1,55% | - |
| 28.07.2025 | 140,83 | 141,75 | 139,43 | 139,93 | -0,18% | - |
| 25.07.2025 | 137,68 | 140,35 | 137,27 | 140,18 | 2,09% | - |
| 24.07.2025 | 139,70 | 141,73 | 136,88 | 137,30 | -2,09% | 85,00 |
| 23.07.2025 | 135,33 | 140,68 | 135,10 | 140,23 | 4,12% | - |
| 22.07.2025 | 132,73 | 134,80 | 132,20 | 134,68 | 1,49% | 57,00 |
| 21.07.2025 | 132,93 | 133,15 | 131,77 | 132,70 | -0,17% | 35,00 |
| 18.07.2025 | 136,60 | 137,38 | 132,77 | 132,93 | -2,69% | - |
| 17.07.2025 | 137,18 | 138,93 | 136,02 | 136,60 | -0,36% | 96,00 |
| 16.07.2025 | 137,48 | 139,60 | 135,68 | 137,10 | -0,63% | - |
| 15.07.2025 | 138,48 | 139,50 | 137,60 | 137,98 | -0,47% | 1,00 |
| 14.07.2025 | 138,88 | 140,02 | 137,93 | 138,63 | -0,57% | - |
| 11.07.2025 | 141,75 | 142,00 | 137,80 | 139,43 | -2,04% | - |
| 10.07.2025 | 140,63 | 144,33 | 140,40 | 142,33 | 0,81% | - |
| 09.07.2025 | 138,45 | 141,95 | 138,38 | 141,18 | 1,88% | - |
| 08.07.2025 | 138,38 | 141,30 | 136,75 | 138,58 | -0,02% | 500,00 |
| 07.07.2025 | 142,68 | 143,73 | 138,23 | 138,60 | -2,48% | - |
| 04.07.2025 | 142,52 | 143,08 | 141,98 | 142,13 | -0,58% | - |
| 03.07.2025 | 145,38 | 146,58 | 140,58 | 142,95 | -1,45% | 60,00 |
| 02.07.2025 | 143,60 | 146,80 | 143,05 | 145,05 | 1,20% | - |
| 01.07.2025 | 142,60 | 145,45 | 141,25 | 143,33 | 0,24% | - |
| 30.06.2025 | 144,33 | 145,35 | 141,50 | 142,98 | -0,52% | 23,00 |
| 27.06.2025 | 142,90 | 144,05 | 141,05 | 143,73 | 0,91% | - |
| 26.06.2025 | 145,10 | 146,18 | 141,33 | 142,43 | -1,96% | - |
| 25.06.2025 | 146,75 | 149,75 | 144,88 | 145,27 | -0,87% | - |
| 24.06.2025 | 145,83 | 146,98 | 143,33 | 146,55 | 0,96% | - |
| 23.06.2025 | 143,23 | 145,45 | 141,02 | 145,15 | 1,13% | - |
| 20.06.2025 | 140,90 | 145,35 | 140,73 | 143,52 | 2,34% | - |
| 19.06.2025 | 141,70 | 141,75 | 140,25 | 140,25 | -1,08% | - |
| 18.06.2025 | 138,38 | 142,25 | 138,10 | 141,77 | 2,16% | 12,00 |
| 17.06.2025 | 140,10 | 141,33 | 138,43 | 138,77 | -1,30% | - |
| 16.06.2025 | 139,70 | 142,43 | 139,55 | 140,60 | 0,90% | - |
| 13.06.2025 | 141,50 | 142,38 | 136,85 | 139,35 | -2,40% | - |
| 12.06.2025 | 144,40 | 144,80 | 142,20 | 142,77 | -1,81% | 3,00 |
| 11.06.2025 | 146,70 | 147,75 | 144,10 | 145,40 | -1,09% | 41,00 |
| 10.06.2025 | 150,43 | 152,52 | 146,70 | 147,00 | -2,34% | - |
| 09.06.2025 | 150,77 | 152,23 | 148,38 | 150,52 | -0,30% | 3,00 |
| 06.06.2025 | 144,43 | 151,95 | 144,43 | 150,98 | 4,84% | 53,00 |
| 05.06.2025 | 142,77 | 144,65 | 140,95 | 144,00 | 0,82% | - |
| 04.06.2025 | 144,18 | 144,27 | 140,40 | 142,83 | -0,92% | 8,00 |
| 03.06.2025 | 144,08 | 147,18 | 143,52 | 144,15 | 0,03% | 65,00 |
| 02.06.2025 | 142,25 | 144,40 | 139,65 | 144,10 | 0,65% | 1,00 |
| 30.05.2025 | 138,35 | 143,55 | 136,18 | 143,18 | 3,92% | 10,00 |
| 29.05.2025 | 139,73 | 139,73 | 134,00 | 137,77 | 0,29% | 4,00 |
| 28.05.2025 | 138,83 | 140,10 | 137,08 | 137,38 | -0,97% | 3,00 |
| 27.05.2025 | 133,30 | 139,23 | 132,85 | 138,73 | 3,93% | - |
| 26.05.2025 | 132,68 | 133,63 | 132,13 | 133,48 | 0,95% | - |
| 23.05.2025 | 131,95 | 132,83 | 129,68 | 132,23 | -0,40% | - |
| 22.05.2025 | 131,85 | 133,88 | 130,73 | 132,75 | 0,51% | - |
| 21.05.2025 | 137,27 | 137,43 | 131,25 | 132,08 | -4,52% | 200,00 |
| 20.05.2025 | 137,58 | 139,00 | 136,75 | 138,33 | 0,31% | 6,00 |
| 19.05.2025 | 138,18 | 138,23 | 136,35 | 137,90 | -1,09% | - |
| 16.05.2025 | 137,63 | 139,48 | 137,10 | 139,43 | 1,05% | - |
| 15.05.2025 | 136,10 | 138,38 | 135,63 | 137,98 | 0,69% | 1,00 |
| 14.05.2025 | 144,48 | 144,63 | 135,33 | 137,02 | -5,12% | - |
| 13.05.2025 | 146,90 | 148,50 | 144,27 | 144,43 | -2,07% | - |
| 12.05.2025 | 141,02 | 148,58 | 140,85 | 147,48 | 5,81% | - |
| 09.05.2025 | 136,75 | 141,23 | 136,08 | 139,38 | 1,72% | 36,00 |
| 08.05.2025 | 133,55 | 141,30 | 133,35 | 137,02 | 3,14% | 15,00 |
| 07.05.2025 | 133,08 | 135,77 | 127,95 | 132,85 | -5,98% | - |
| 06.05.2025 | 143,58 | 143,68 | 140,48 | 141,30 | -1,86% | - |
| 05.05.2025 | 146,00 | 146,40 | 140,33 | 143,98 | -2,02% | - |
| 02.05.2025 | 144,48 | 148,55 | 143,43 | 146,95 | 3,50% | - |
| 30.04.2025 | 143,08 | 143,93 | 139,65 | 141,98 | -1,03% | - |
| 29.04.2025 | 144,02 | 145,27 | 142,18 | 143,45 | -0,12% | - |
| 28.04.2025 | 143,25 | 145,45 | 140,98 | 143,63 | -0,33% | - |
| 25.04.2025 | 143,63 | 144,13 | 141,93 | 144,10 | 0,54% | - |
| 24.04.2025 | 138,65 | 144,10 | 137,58 | 143,33 | 2,61% | 43,00 |
| 23.04.2025 | 135,33 | 145,98 | 134,90 | 139,68 | 4,88% | 40,00 |
| 22.04.2025 | 129,15 | 133,90 | 129,10 | 133,18 | -0,54% | 9,00 |
| 17.04.2025 | 134,63 | 135,40 | 131,45 | 133,90 | 0,45% | 3,00 |
| 16.04.2025 | 132,58 | 135,73 | 131,00 | 133,30 | -1,19% | - |
| 15.04.2025 | 135,08 | 137,65 | 134,13 | 134,90 | -0,26% | - |
| 14.04.2025 | 135,85 | 138,83 | 134,33 | 135,25 | -0,26% | - |