132,675€
-5,77%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 141,65 | 141,65 | 141,65 | 141,65 | 0,60% | - |
| 11.12.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -0,49% | - |
| 10.12.2025 | 141,50 | 141,50 | 141,50 | 141,50 | 0,53% | - |
| 09.12.2025 | 140,75 | 140,75 | 140,75 | 140,75 | -0,85% | - |
| 08.12.2025 | 139,20 | 141,95 | 139,00 | 141,95 | 1,50% | 198,00 |
| 05.12.2025 | 139,85 | 139,85 | 139,85 | 139,85 | 0,21% | - |
| 04.12.2025 | 139,55 | 139,55 | 139,55 | 139,55 | 0,54% | - |
| 03.12.2025 | 137,75 | 138,80 | 137,75 | 138,80 | 3,74% | 235,00 |
| 02.12.2025 | 133,80 | 133,80 | 133,80 | 133,80 | -0,41% | - |
| 01.12.2025 | 134,45 | 136,05 | 132,50 | 134,35 | 2,05% | 115,00 |
| 28.11.2025 | 131,65 | 131,65 | 131,65 | 131,65 | 0,77% | - |
| 27.11.2025 | 130,65 | 130,65 | 130,65 | 130,65 | 1,83% | - |
| 26.11.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -0,81% | - |
| 25.11.2025 | 129,35 | 129,35 | 129,35 | 129,35 | 3,60% | - |
| 24.11.2025 | 124,85 | 124,85 | 124,85 | 124,85 | 4,26% | - |
| 21.11.2025 | 119,75 | 119,75 | 119,75 | 119,75 | -5,93% | - |
| 20.11.2025 | 127,30 | 127,30 | 127,30 | 127,30 | 5,42% | - |
| 19.11.2025 | 120,75 | 120,75 | 120,75 | 120,75 | -0,58% | - |
| 18.11.2025 | 121,00 | 121,45 | 121,00 | 121,45 | -1,26% | 95,00 |
| 17.11.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 2,89% | - |
| 14.11.2025 | 123,45 | 123,45 | 119,55 | 119,55 | -9,33% | 92,00 |
| 13.11.2025 | 131,85 | 131,85 | 131,85 | 131,85 | -0,04% | - |
| 12.11.2025 | 131,90 | 131,90 | 131,90 | 131,90 | -3,79% | - |
| 11.11.2025 | 137,10 | 137,10 | 137,10 | 137,10 | 0,73% | - |
| 10.11.2025 | 136,10 | 136,10 | 136,10 | 136,10 | 0,78% | - |
| 07.11.2025 | 134,30 | 135,05 | 134,30 | 135,05 | 3,09% | 12,00 |
| 06.11.2025 | 131,00 | 131,00 | 131,00 | 131,00 | 10,13% | - |
| 05.11.2025 | 118,95 | 118,95 | 118,95 | 118,95 | -3,49% | - |
| 04.11.2025 | 123,25 | 123,25 | 123,25 | 123,25 | -0,72% | - |
| 03.11.2025 | 124,15 | 124,15 | 124,15 | 124,15 | 1,02% | - |
| 31.10.2025 | 121,45 | 122,90 | 121,45 | 122,90 | 1,49% | 100,00 |
| 30.10.2025 | 121,10 | 121,10 | 121,10 | 121,10 | -0,12% | - |
| 29.10.2025 | 121,25 | 121,25 | 121,25 | 121,25 | -2,18% | - |
| 28.10.2025 | 123,95 | 123,95 | 123,95 | 123,95 | -0,08% | - |
| 27.10.2025 | 124,05 | 124,05 | 124,05 | 124,05 | 2,44% | - |
| 24.10.2025 | 121,10 | 121,10 | 121,10 | 121,10 | 4,67% | - |
| 23.10.2025 | 115,70 | 115,70 | 115,70 | 115,70 | -4,30% | - |
| 22.10.2025 | 120,90 | 120,90 | 120,90 | 120,90 | -0,66% | - |
| 21.10.2025 | 121,60 | 121,70 | 121,60 | 121,70 | 3,44% | 300,00 |
| 20.10.2025 | 117,55 | 117,65 | 117,55 | 117,65 | 1,16% | 18,00 |
| 17.10.2025 | 116,80 | 116,80 | 116,30 | 116,30 | -0,30% | 138,00 |
| 16.10.2025 | 116,65 | 116,65 | 116,65 | 116,65 | 1,57% | - |
| 15.10.2025 | 114,85 | 114,85 | 114,85 | 114,85 | 1,82% | - |
| 14.10.2025 | 113,70 | 113,70 | 112,80 | 112,80 | 4,83% | 53,00 |
| 13.10.2025 | 107,60 | 107,60 | 107,60 | 107,60 | -7,24% | - |
| 10.10.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 1,62% | - |
| 09.10.2025 | 114,15 | 114,15 | 114,15 | 114,15 | -0,83% | - |
| 08.10.2025 | 110,60 | 115,10 | 110,60 | 115,10 | -3,24% | 90,00 |
| 07.10.2025 | 118,95 | 118,95 | 118,95 | 118,95 | -0,67% | - |
| 06.10.2025 | 117,95 | 119,75 | 117,95 | 119,75 | 2,66% | 100,00 |
| 03.10.2025 | 116,65 | 116,65 | 116,65 | 116,65 | 4,34% | - |
| 02.10.2025 | 111,80 | 111,80 | 111,80 | 111,80 | 7,45% | - |
| 01.10.2025 | 104,05 | 104,05 | 104,05 | 104,05 | 0,34% | - |
| 30.09.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -0,53% | - |
| 29.09.2025 | 104,25 | 104,25 | 104,25 | 104,25 | -0,10% | - |
| 26.09.2025 | 104,35 | 104,35 | 104,35 | 104,35 | -0,57% | - |
| 25.09.2025 | 105,20 | 105,20 | 104,85 | 104,95 | -3,49% | 100,00 |
| 24.09.2025 | 108,75 | 108,75 | 108,75 | 108,75 | 0,65% | - |
| 23.09.2025 | 108,05 | 108,05 | 108,05 | 108,05 | -0,96% | - |
| 22.09.2025 | 109,10 | 109,10 | 109,10 | 109,10 | -0,73% | - |
| 19.09.2025 | 109,90 | 109,90 | 109,90 | 109,90 | -0,32% | - |
| 18.09.2025 | 101,90 | 110,25 | 101,90 | 110,25 | 10,92% | 115,00 |
| 17.09.2025 | 99,40 | 99,40 | 99,40 | 99,40 | 0,65% | - |
| 16.09.2025 | 98,76 | 98,76 | 98,76 | 98,76 | 0,90% | - |
| 15.09.2025 | 97,88 | 97,88 | 97,88 | 97,88 | -0,08% | - |
| 12.09.2025 | 98,68 | 98,68 | 97,96 | 97,96 | 1,48% | 95,00 |
| 11.09.2025 | 94,65 | 96,92 | 94,27 | 96,53 | 4,38% | - |
| 10.09.2025 | 92,48 | 92,48 | 92,48 | 92,48 | -1,08% | - |
| 09.09.2025 | 92,76 | 93,66 | 92,27 | 93,49 | 3,46% | - |
| 08.09.2025 | 88,84 | 91,48 | 88,61 | 90,36 | 3,43% | - |
| 05.09.2025 | 87,36 | 87,36 | 87,36 | 87,36 | 1,82% | - |
| 04.09.2025 | 85,80 | 85,80 | 85,80 | 85,80 | -1,02% | - |
| 03.09.2025 | 87,56 | 87,56 | 86,68 | 86,68 | -1,25% | 154,00 |
| 02.09.2025 | 87,78 | 87,78 | 87,78 | 87,78 | 0,39% | - |
| 01.09.2025 | 87,44 | 87,44 | 87,44 | 87,44 | -4,48% | - |
| 29.08.2025 | 91,54 | 91,54 | 91,54 | 91,54 | 1,67% | - |
| 28.08.2025 | 90,04 | 90,04 | 90,04 | 90,04 | -1,60% | - |
| 27.08.2025 | 91,50 | 91,50 | 91,50 | 91,50 | 0,68% | - |
| 26.08.2025 | 90,88 | 90,88 | 90,88 | 90,88 | 1,70% | - |
| 25.08.2025 | 89,36 | 89,36 | 89,36 | 89,36 | 4,69% | - |
| 22.08.2025 | 85,36 | 85,36 | 85,36 | 85,36 | 0,33% | - |
| 21.08.2025 | 85,08 | 85,08 | 85,08 | 85,08 | -0,89% | - |
| 20.08.2025 | 85,84 | 85,84 | 85,84 | 85,84 | -1,60% | - |
| 19.08.2025 | 86,20 | 87,24 | 86,20 | 87,24 | 2,13% | 32,00 |
| 18.08.2025 | 85,42 | 85,42 | 85,42 | 85,42 | -0,63% | - |
| 15.08.2025 | 85,96 | 85,96 | 85,96 | 85,96 | -3,24% | - |
| 14.08.2025 | 88,84 | 88,84 | 88,84 | 88,84 | 0,73% | - |
| 13.08.2025 | 88,20 | 88,20 | 88,20 | 88,20 | 4,68% | - |
| 12.08.2025 | 84,26 | 84,26 | 84,26 | 84,26 | -0,82% | - |
| 11.08.2025 | 84,96 | 84,96 | 84,96 | 84,96 | -0,59% | - |
| 08.08.2025 | 84,66 | 85,46 | 84,66 | 85,46 | 0,99% | 50,00 |
| 07.08.2025 | 77,90 | 84,62 | 77,90 | 84,62 | 6,49% | 300,00 |
| 06.08.2025 | 79,46 | 79,46 | 79,46 | 79,46 | -2,46% | - |
| 05.08.2025 | 81,46 | 81,46 | 81,46 | 81,46 | 1,34% | - |
| 04.08.2025 | 80,38 | 80,38 | 80,38 | 80,38 | -2,66% | - |
| 01.08.2025 | 82,58 | 82,58 | 82,58 | 82,58 | -6,65% | - |
| 31.07.2025 | 88,46 | 88,46 | 88,46 | 88,46 | 0,66% | - |
| 30.07.2025 | 87,88 | 87,88 | 87,88 | 87,88 | -0,63% | - |
| 29.07.2025 | 88,44 | 88,44 | 88,44 | 88,44 | 1,96% | - |
| 28.07.2025 | 85,34 | 86,74 | 85,34 | 86,74 | 2,55% | 7,00 |