149,050€
0,54%
Echtzeit-Aktienkurs Masimo Corp.
Bid:
Ask:
Aktienkurse zur Masimo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 146,05 | 149,35 | 146,05 | 148,25 | -0,40% | 10,00 |
| 20.02.2026 | 147,65 | 150,10 | 147,65 | 148,85 | -0,23% | 8,00 |
| 19.02.2026 | 147,85 | 150,00 | 147,70 | 149,20 | 0,10% | 35,00 |
| 18.02.2026 | 148,75 | 149,40 | 146,75 | 149,05 | 0,88% | 383,00 |
| 17.02.2026 | 148,00 | 152,00 | 146,00 | 147,75 | 33,17% | 2.687,00 |
| 16.02.2026 | 110,95 | 110,95 | 110,95 | 110,95 | 0,05% | 1,00 |
| 13.02.2026 | 111,93 | 112,63 | 110,80 | 110,90 | -1,18% | - |
| 12.02.2026 | 114,15 | 114,55 | 112,20 | 112,23 | 0,88% | - |
| 11.02.2026 | 111,25 | 111,25 | 111,25 | 111,25 | -2,56% | 2,00 |
| 10.02.2026 | 113,28 | 114,33 | 112,85 | 114,18 | -0,52% | - |
| 09.02.2026 | 117,53 | 117,75 | 113,70 | 114,78 | 0,28% | - |
| 06.02.2026 | 114,75 | 115,60 | 113,80 | 114,45 | 0,62% | - |
| 05.02.2026 | 115,70 | 117,35 | 113,65 | 113,75 | -2,53% | - |
| 04.02.2026 | 117,90 | 119,25 | 116,45 | 116,70 | -1,62% | - |
| 03.02.2026 | 117,20 | 120,00 | 116,83 | 118,63 | 1,91% | - |
| 02.02.2026 | 116,40 | 116,40 | 116,40 | 116,40 | 2,58% | 15,00 |
| 30.01.2026 | 113,28 | 115,28 | 112,88 | 113,48 | -1,54% | - |
| 29.01.2026 | 115,10 | 116,40 | 114,53 | 115,25 | 0,28% | - |
| 28.01.2026 | 115,10 | 115,48 | 113,63 | 114,93 | -0,93% | - |
| 27.01.2026 | 118,13 | 118,48 | 114,98 | 116,00 | -1,99% | - |
| 26.01.2026 | 119,48 | 120,48 | 117,70 | 118,35 | -3,31% | - |
| 23.01.2026 | 122,65 | 123,03 | 120,68 | 122,40 | -0,31% | - |
| 22.01.2026 | 125,18 | 125,83 | 121,85 | 122,78 | -1,41% | - |
| 21.01.2026 | 122,05 | 125,48 | 121,15 | 124,53 | 2,72% | - |
| 20.01.2026 | 120,00 | 122,13 | 118,00 | 121,23 | -0,55% | - |
| 19.01.2026 | 121,90 | 121,90 | 121,90 | 121,90 | -1,16% | 1,00 |
| 16.01.2026 | 120,65 | 123,88 | 120,08 | 123,33 | 2,90% | - |
| 15.01.2026 | 119,85 | 119,85 | 119,85 | 119,85 | 4,42% | 1,00 |
| 14.01.2026 | 111,20 | 114,88 | 110,80 | 114,78 | 1,06% | - |
| 13.01.2026 | 113,33 | 114,55 | 112,23 | 113,58 | -4,56% | - |
| 12.01.2026 | 119,45 | 119,45 | 117,60 | 119,00 | 1,99% | 107,00 |
| 09.01.2026 | 118,38 | 118,83 | 116,65 | 116,68 | -0,70% | - |
| 08.01.2026 | 117,85 | 117,95 | 117,50 | 117,50 | 0,47% | 73,00 |
| 07.01.2026 | 116,95 | 116,95 | 116,95 | 116,95 | 1,61% | 15,00 |
| 06.01.2026 | 115,10 | 115,10 | 115,10 | 115,10 | 3,93% | 1,00 |
| 05.01.2026 | 109,10 | 111,58 | 108,33 | 110,75 | 1,14% | - |
| 02.01.2026 | 109,50 | 109,50 | 109,50 | 109,50 | -0,68% | 7,00 |
| 30.12.2025 | 110,30 | 110,30 | 110,25 | 110,25 | -1,17% | 28,00 |
| 29.12.2025 | 111,95 | 111,95 | 111,55 | 111,55 | -4,78% | 32,00 |
| 23.12.2025 | 117,15 | 117,15 | 117,15 | 117,15 | 0,95% | 1,00 |
| 22.12.2025 | 116,05 | 116,05 | 116,05 | 116,05 | -0,06% | 2,00 |
| 19.12.2025 | 116,60 | 117,20 | 116,13 | 116,13 | -0,58% | - |
| 18.12.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 2,32% | 2,00 |
| 17.12.2025 | 114,05 | 114,15 | 114,05 | 114,15 | -3,02% | 5,00 |
| 16.12.2025 | 117,70 | 117,70 | 117,70 | 117,70 | 1,29% | 4,00 |
| 15.12.2025 | 119,20 | 119,25 | 116,20 | 116,20 | -3,69% | 31,00 |
| 12.12.2025 | 120,58 | 120,78 | 120,55 | 120,65 | 0,46% | - |
| 11.12.2025 | 118,25 | 120,10 | 118,25 | 120,10 | 0,19% | 13,00 |
| 10.12.2025 | 119,08 | 121,05 | 118,88 | 119,88 | -2,14% | - |
| 09.12.2025 | 121,05 | 122,88 | 120,33 | 122,50 | -0,16% | - |
| 08.12.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -0,32% | 77,00 |
| 05.12.2025 | 123,10 | 123,10 | 123,10 | 123,10 | 6,35% | 1,00 |
| 04.12.2025 | 119,30 | 119,40 | 115,75 | 115,75 | -5,82% | 48,00 |
| 03.12.2025 | 121,15 | 122,90 | 121,15 | 122,90 | -1,64% | 19,00 |
| 02.12.2025 | 124,95 | 124,95 | 124,95 | 124,95 | 1,09% | 1,00 |
| 01.12.2025 | 122,25 | 123,90 | 121,35 | 123,60 | -0,04% | - |
| 28.11.2025 | 124,50 | 125,08 | 122,30 | 123,65 | -0,42% | - |
| 27.11.2025 | 124,28 | 124,38 | 124,08 | 124,18 | -1,49% | - |
| 26.11.2025 | 125,85 | 126,05 | 125,15 | 126,05 | -0,40% | 28,00 |
| 25.11.2025 | 126,55 | 126,55 | 126,55 | 126,55 | -1,48% | 14,00 |
| 24.11.2025 | 129,95 | 130,65 | 127,80 | 128,45 | 3,97% | - |
| 21.11.2025 | 123,55 | 123,55 | 123,55 | 123,55 | -0,26% | 27,00 |
| 20.11.2025 | 123,05 | 126,80 | 122,30 | 123,88 | 1,95% | - |
| 19.11.2025 | 123,30 | 123,30 | 120,70 | 121,50 | -3,99% | 21,00 |
| 18.11.2025 | 126,55 | 126,55 | 126,55 | 126,55 | -1,48% | 91,00 |
| 17.11.2025 | 131,60 | 140,00 | 128,45 | 128,45 | -2,47% | 623,00 |
| 14.11.2025 | 131,70 | 131,70 | 131,70 | 131,70 | 3,11% | 5,00 |
| 13.11.2025 | 129,25 | 129,93 | 127,28 | 127,73 | -1,29% | - |
| 12.11.2025 | 126,75 | 130,30 | 125,15 | 129,40 | 2,98% | - |
| 11.11.2025 | 125,65 | 125,65 | 125,65 | 125,65 | 0,48% | 284,00 |
| 10.11.2025 | 125,05 | 125,05 | 125,05 | 125,05 | 1,38% | 20,00 |
| 07.11.2025 | 124,90 | 126,50 | 122,18 | 123,35 | 1,25% | - |
| 06.11.2025 | 123,23 | 124,95 | 120,25 | 121,83 | -1,16% | - |
| 05.11.2025 | 123,85 | 123,85 | 123,25 | 123,25 | -5,34% | 37,00 |
| 04.11.2025 | 126,35 | 130,20 | 126,35 | 130,20 | 4,08% | 166,00 |
| 03.11.2025 | 121,75 | 126,70 | 121,75 | 125,10 | 2,54% | - |
| 31.10.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -2,15% | 3,00 |
| 30.10.2025 | 123,13 | 126,98 | 121,83 | 124,68 | 1,16% | - |
| 29.10.2025 | 123,25 | 123,25 | 123,25 | 123,25 | -1,64% | 14,00 |
| 28.10.2025 | 125,30 | 125,30 | 125,30 | 125,30 | -1,44% | 3,00 |
| 27.10.2025 | 127,95 | 128,45 | 125,65 | 127,13 | -0,43% | - |
| 24.10.2025 | 128,35 | 129,83 | 127,33 | 127,68 | -0,23% | - |
| 23.10.2025 | 126,90 | 129,15 | 126,23 | 127,98 | -0,79% | - |
| 22.10.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 1,65% | 25,00 |
| 21.10.2025 | 126,28 | 127,70 | 125,50 | 126,90 | 0,71% | - |
| 20.10.2025 | 125,85 | 126,00 | 125,85 | 126,00 | 2,15% | 209,00 |
| 17.10.2025 | 123,35 | 123,35 | 123,35 | 123,35 | -2,95% | 1,00 |
| 16.10.2025 | 127,65 | 128,68 | 126,83 | 127,10 | 0,79% | - |
| 15.10.2025 | 128,10 | 128,10 | 126,10 | 126,10 | -1,91% | 20,00 |
| 14.10.2025 | 128,55 | 128,55 | 128,55 | 128,55 | 0,90% | 7,00 |
| 13.10.2025 | 127,40 | 127,40 | 127,40 | 127,40 | 2,41% | 15,00 |
| 10.10.2025 | 125,80 | 125,80 | 124,40 | 124,40 | -6,50% | 197,00 |
| 09.10.2025 | 133,05 | 133,05 | 133,05 | 133,05 | 1,95% | 40,00 |
| 08.10.2025 | 130,45 | 130,50 | 130,45 | 130,50 | 1,32% | 273,00 |
| 07.10.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 1,86% | 7,00 |
| 06.10.2025 | 126,03 | 127,18 | 125,03 | 126,45 | 0,94% | - |
| 03.10.2025 | 124,83 | 125,40 | 124,65 | 125,28 | 4,05% | - |
| 02.10.2025 | 120,40 | 120,40 | 120,40 | 120,40 | -3,45% | 50,00 |
| 01.10.2025 | 124,70 | 124,70 | 124,70 | 124,70 | 0,93% | 50,00 |
| 30.09.2025 | 121,53 | 123,55 | 121,05 | 123,55 | 1,19% | - |