149,025€
1,05%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 147,85 | 150,25 | 147,85 | 149,13 | 1,12% | 2,00 |
| 23.02.2026 | 147,23 | 147,50 | 146,05 | 147,48 | -0,82% | 1,00 |
| 20.02.2026 | 148,85 | 150,10 | 147,65 | 148,70 | -0,18% | 7,00 |
| 19.02.2026 | 148,98 | 150,00 | 147,70 | 148,98 | 0,03% | 35,00 |
| 18.02.2026 | 148,75 | 149,40 | 146,75 | 148,93 | 0,85% | 383,00 |
| 17.02.2026 | 152,00 | 152,00 | 146,20 | 147,68 | 34,37% | 2.552,00 |
| 16.02.2026 | 109,90 | 110,95 | 109,75 | 109,90 | 0,80% | 1,00 |
| 13.02.2026 | 111,90 | 112,53 | 109,03 | 109,03 | -2,61% | - |
| 12.02.2026 | 114,13 | 114,63 | 110,18 | 111,95 | -1,63% | - |
| 11.02.2026 | 112,78 | 114,58 | 110,13 | 113,80 | -0,46% | 2,00 |
| 10.02.2026 | 113,20 | 114,65 | 112,83 | 114,33 | 0,70% | - |
| 09.02.2026 | 117,58 | 117,68 | 113,28 | 113,53 | -1,20% | - |
| 06.02.2026 | 114,60 | 115,55 | 113,90 | 114,90 | 0,07% | - |
| 05.02.2026 | 115,85 | 117,33 | 113,65 | 114,83 | -0,54% | - |
| 04.02.2026 | 117,88 | 119,13 | 114,95 | 115,45 | -1,81% | - |
| 03.02.2026 | 117,28 | 119,88 | 116,23 | 117,58 | 1,03% | - |
| 02.02.2026 | 114,85 | 116,90 | 114,70 | 116,38 | 1,82% | - |
| 30.01.2026 | 113,48 | 115,25 | 112,85 | 114,30 | -1,04% | - |
| 29.01.2026 | 114,83 | 116,40 | 114,63 | 115,50 | 0,87% | - |
| 28.01.2026 | 115,05 | 115,88 | 113,63 | 114,50 | -0,80% | 19,00 |
| 27.01.2026 | 117,95 | 118,18 | 114,98 | 115,43 | -2,49% | - |
| 26.01.2026 | 119,15 | 120,48 | 117,70 | 118,38 | -1,31% | 181,00 |
| 23.01.2026 | 122,63 | 122,93 | 119,95 | 119,95 | -1,28% | - |
| 22.01.2026 | 125,23 | 125,63 | 121,03 | 121,50 | -2,90% | - |
| 21.01.2026 | 121,85 | 127,28 | 121,13 | 125,13 | 2,88% | - |
| 20.01.2026 | 120,35 | 122,10 | 119,00 | 121,63 | 0,52% | - |
| 19.01.2026 | 121,15 | 121,90 | 120,90 | 121,00 | -0,04% | 1,00 |
| 16.01.2026 | 120,68 | 124,03 | 120,08 | 121,05 | -0,39% | - |
| 15.01.2026 | 118,88 | 123,83 | 118,78 | 121,53 | 4,16% | - |
| 14.01.2026 | 111,25 | 118,33 | 111,10 | 116,68 | 3,97% | - |
| 13.01.2026 | 113,33 | 114,03 | 111,63 | 112,23 | 0,04% | - |
| 12.01.2026 | 117,60 | 119,40 | 111,95 | 112,18 | -6,25% | 107,00 |
| 09.01.2026 | 118,38 | 119,70 | 117,03 | 119,65 | 1,81% | - |
| 08.01.2026 | 116,98 | 117,95 | 116,60 | 117,53 | 0,21% | 68,00 |
| 07.01.2026 | 116,85 | 117,90 | 116,23 | 117,28 | -0,04% | - |
| 06.01.2026 | 115,10 | 117,48 | 113,98 | 117,33 | 2,47% | 1,00 |
| 05.01.2026 | 109,18 | 114,65 | 109,05 | 114,50 | 5,05% | - |
| 02.01.2026 | 110,70 | 112,48 | 107,90 | 109,00 | -1,80% | - |
| 30.12.2025 | 111,00 | 111,05 | 110,98 | 111,00 | -0,38% | - |
| 29.12.2025 | 112,78 | 112,83 | 111,33 | 111,43 | -1,94% | 32,00 |
| 23.12.2025 | 117,15 | 117,15 | 113,53 | 113,63 | -2,53% | 1,00 |
| 22.12.2025 | 114,50 | 116,90 | 113,58 | 116,58 | 2,04% | - |
| 19.12.2025 | 116,33 | 117,00 | 112,30 | 114,25 | -1,02% | - |
| 18.12.2025 | 115,55 | 115,55 | 115,40 | 115,43 | -0,58% | - |
| 17.12.2025 | 114,88 | 116,65 | 114,80 | 116,10 | 1,82% | - |
| 16.12.2025 | 116,63 | 117,00 | 113,03 | 114,03 | -2,38% | - |
| 15.12.2025 | 118,25 | 118,40 | 116,05 | 116,80 | -0,68% | 25,00 |
| 12.12.2025 | 120,63 | 120,85 | 117,58 | 117,60 | -0,93% | - |
| 11.12.2025 | 119,10 | 120,20 | 117,18 | 118,70 | -1,19% | - |
| 10.12.2025 | 119,20 | 120,75 | 118,93 | 120,13 | -1,21% | - |
| 09.12.2025 | 120,98 | 122,55 | 120,58 | 121,60 | 0,64% | - |
| 08.12.2025 | 121,58 | 121,88 | 119,40 | 120,83 | -0,41% | - |
| 05.12.2025 | 122,10 | 126,15 | 121,10 | 121,33 | 0,54% | - |
| 04.12.2025 | 118,65 | 120,68 | 117,35 | 120,68 | 0,08% | - |
| 03.12.2025 | 122,35 | 128,08 | 117,63 | 120,58 | -1,53% | 17,00 |
| 02.12.2025 | 123,93 | 124,95 | 122,13 | 122,45 | -0,91% | 1,00 |
| 01.12.2025 | 122,33 | 124,10 | 121,75 | 123,58 | 0,77% | - |
| 28.11.2025 | 124,50 | 124,73 | 122,63 | 122,63 | -1,23% | - |
| 27.11.2025 | 124,15 | 124,38 | 124,08 | 124,15 | 0,14% | - |
| 26.11.2025 | 126,78 | 127,18 | 123,98 | 123,98 | -2,19% | 28,00 |
| 25.11.2025 | 126,25 | 128,50 | 125,03 | 126,75 | 0,38% | - |
| 24.11.2025 | 129,73 | 130,20 | 126,20 | 126,28 | -2,70% | - |
| 21.11.2025 | 124,30 | 131,15 | 123,90 | 129,77 | 5,34% | - |
| 20.11.2025 | 123,13 | 123,30 | 123,10 | 123,20 | 1,13% | - |
| 19.11.2025 | 124,15 | 124,68 | 121,15 | 121,83 | -2,77% | 1,00 |
| 18.11.2025 | 126,20 | 127,60 | 122,20 | 125,30 | -1,51% | 91,00 |
| 17.11.2025 | 133,08 | 141,50 | 126,85 | 127,23 | -2,43% | 617,00 |
| 14.11.2025 | 130,93 | 132,33 | 129,33 | 130,40 | 0,95% | - |
| 13.11.2025 | 129,60 | 129,83 | 127,60 | 129,18 | -0,10% | - |
| 12.11.2025 | 126,83 | 131,33 | 126,43 | 129,30 | 2,13% | - |
| 11.11.2025 | 125,08 | 130,38 | 123,75 | 126,60 | 1,10% | 284,00 |
| 10.11.2025 | 124,10 | 126,50 | 123,83 | 125,23 | 0,95% | 20,00 |
| 07.11.2025 | 124,90 | 126,13 | 122,33 | 124,05 | 0,71% | - |
| 06.11.2025 | 123,43 | 124,40 | 120,85 | 123,18 | -2,63% | - |
| 05.11.2025 | 132,05 | 134,33 | 120,88 | 126,50 | -4,26% | - |
| 04.11.2025 | 124,98 | 132,13 | 124,65 | 132,13 | 5,64% | 166,00 |
| 03.11.2025 | 121,85 | 126,13 | 121,75 | 125,08 | 3,62% | - |
| 31.10.2025 | 122,38 | 122,95 | 120,48 | 120,70 | -1,89% | - |
| 30.10.2025 | 123,03 | 123,73 | 122,58 | 123,03 | -0,16% | - |
| 29.10.2025 | 125,88 | 127,15 | 122,65 | 123,23 | -2,84% | 14,00 |
| 28.10.2025 | 126,88 | 127,98 | 125,65 | 126,83 | 0,02% | - |
| 27.10.2025 | 127,88 | 128,08 | 126,60 | 126,80 | -0,28% | - |
| 24.10.2025 | 128,45 | 128,83 | 127,15 | 127,15 | -0,97% | - |
| 23.10.2025 | 126,88 | 129,27 | 126,43 | 128,40 | 1,26% | - |
| 22.10.2025 | 127,85 | 129,85 | 125,95 | 126,80 | -0,02% | 25,00 |
| 21.10.2025 | 126,33 | 127,28 | 125,73 | 126,83 | 0,42% | - |
| 20.10.2025 | 126,15 | 128,18 | 125,85 | 126,30 | 0,94% | 209,00 |
| 17.10.2025 | 125,05 | 126,85 | 124,33 | 125,13 | -1,98% | - |
| 16.10.2025 | 127,53 | 128,00 | 127,40 | 127,65 | 1,19% | - |
| 15.10.2025 | 127,18 | 128,48 | 124,70 | 126,15 | -2,04% | 20,00 |
| 14.10.2025 | 127,25 | 130,45 | 126,33 | 128,77 | 0,63% | - |
| 13.10.2025 | 125,63 | 127,98 | 125,43 | 127,98 | 1,71% | 15,00 |
| 10.10.2025 | 130,30 | 130,65 | 125,23 | 125,83 | -3,66% | - |
| 09.10.2025 | 132,05 | 134,20 | 129,98 | 130,60 | -1,32% | - |
| 08.10.2025 | 129,38 | 132,63 | 128,08 | 132,35 | 2,82% | 273,00 |
| 07.10.2025 | 126,43 | 130,70 | 126,40 | 128,73 | 2,08% | 7,00 |
| 06.10.2025 | 125,75 | 127,60 | 125,43 | 126,10 | 2,06% | - |
| 02.10.2025 | 121,50 | 123,58 | 120,40 | 123,55 | 2,89% | 50,00 |
| 01.10.2025 | 124,93 | 126,88 | 120,05 | 120,08 | -4,97% | - |
| 30.09.2025 | 121,73 | 126,50 | 121,25 | 126,35 | 3,74% | - |