117,800€
-2,12%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.09.2025 | 120,80 | 122,10 | 120,00 | 121,80 | 0,23% | 37,00 |
| 26.09.2025 | 119,73 | 121,68 | 119,13 | 121,53 | 1,50% | - |
| 25.09.2025 | 119,65 | 119,78 | 117,03 | 119,73 | -0,56% | - |
| 24.09.2025 | 119,13 | 121,78 | 119,08 | 120,40 | 0,27% | - |
| 23.09.2025 | 120,18 | 122,10 | 119,30 | 120,08 | 0,00% | 1,00 |
| 22.09.2025 | 119,45 | 120,73 | 117,55 | 120,08 | 0,08% | 62,00 |
| 19.09.2025 | 121,43 | 122,15 | 119,88 | 119,98 | -1,28% | - |
| 18.09.2025 | 120,05 | 121,55 | 119,33 | 121,53 | 1,69% | 1,00 |
| 17.09.2025 | 120,60 | 121,63 | 118,75 | 119,50 | -0,08% | - |
| 16.09.2025 | 123,85 | 124,18 | 119,60 | 119,60 | -3,20% | 1,00 |
| 15.09.2025 | 125,83 | 126,85 | 123,30 | 123,55 | -2,14% | 1,00 |
| 12.09.2025 | 124,70 | 126,35 | 122,93 | 126,25 | 1,51% | 27,00 |
| 11.09.2025 | 124,75 | 126,70 | 123,90 | 124,38 | 0,34% | - |
| 10.09.2025 | 126,38 | 126,65 | 123,65 | 123,95 | -2,04% | - |
| 09.09.2025 | 126,43 | 127,20 | 125,43 | 126,53 | 0,60% | - |
| 08.09.2025 | 125,65 | 127,48 | 124,45 | 125,78 | 0,22% | - |
| 05.09.2025 | 122,68 | 125,98 | 121,23 | 125,50 | 2,22% | - |
| 04.09.2025 | 117,25 | 122,98 | 117,18 | 122,78 | 4,69% | - |
| 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% | - |