122,925€
-4,11%
Echtzeit-Aktienkurs MKS Instruments
Bid:
Ask:
Aktienkurse zur MKS Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 123,55 | 123,55 | 123,55 | 123,55 | -3,63% | - |
| 20.06.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 0,47% | - |
| 19.06.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 0,75% | - |
| 18.06.2024 | 126,65 | 126,65 | 126,65 | 126,65 | 1,36% | - |
| 17.06.2024 | 124,95 | 124,95 | 124,95 | 124,95 | -1,19% | - |
| 14.06.2024 | 126,45 | 126,45 | 126,45 | 126,45 | 0,12% | - |
| 13.06.2024 | 126,30 | 126,30 | 126,30 | 126,30 | 4,42% | - |
| 12.06.2024 | 120,95 | 120,95 | 120,95 | 120,95 | -0,45% | - |
| 11.06.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -0,21% | - |
| 10.06.2024 | 119,40 | 121,75 | 119,40 | 121,75 | 2,61% | 12,00 |
| 07.06.2024 | 118,65 | 118,65 | 118,65 | 118,65 | -2,14% | - |
| 06.06.2024 | 121,25 | 121,25 | 121,25 | 121,25 | 6,64% | - |
| 05.06.2024 | 113,70 | 113,70 | 113,70 | 113,70 | -1,60% | - |
| 04.06.2024 | 115,55 | 115,55 | 115,55 | 115,55 | -0,99% | - |
| 03.06.2024 | 116,70 | 116,70 | 116,70 | 116,70 | -2,10% | - |
| 31.05.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 2,32% | - |
| 30.05.2024 | 116,50 | 116,50 | 116,50 | 116,50 | -3,16% | - |
| 29.05.2024 | 120,30 | 120,30 | 120,30 | 120,30 | 0,59% | - |
| 28.05.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,55% | - |
| 27.05.2024 | 118,95 | 118,95 | 118,95 | 118,95 | 0,08% | - |
| 24.05.2024 | 118,85 | 118,85 | 118,85 | 118,85 | -2,94% | - |
| 23.05.2024 | 122,45 | 122,45 | 122,45 | 122,45 | 1,03% | - |
| 22.05.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -0,66% | - |
| 21.05.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 3,52% | - |
| 20.05.2024 | 117,85 | 117,85 | 117,85 | 117,85 | 0,08% | - |
| 17.05.2024 | 117,75 | 117,75 | 117,75 | 117,75 | -0,42% | - |
| 16.05.2024 | 118,25 | 118,25 | 118,25 | 118,25 | 2,87% | - |
| 15.05.2024 | 114,95 | 114,95 | 114,95 | 114,95 | 4,64% | - |
| 14.05.2024 | 109,85 | 109,85 | 109,85 | 109,85 | -8,23% | - |
| 13.05.2024 | 121,10 | 121,10 | 119,70 | 119,70 | 0,46% | 67,00 |
| 10.05.2024 | 118,40 | 119,15 | 118,40 | 119,15 | -0,71% | 80,00 |
| 09.05.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 4,80% | - |
| 08.05.2024 | 114,50 | 114,50 | 114,50 | 114,50 | -1,34% | - |
| 07.05.2024 | 116,05 | 116,05 | 116,05 | 116,05 | 2,52% | - |
| 06.05.2024 | 113,20 | 113,20 | 113,20 | 113,20 | 2,82% | - |
| 03.05.2024 | 110,10 | 110,10 | 110,10 | 110,10 | 2,90% | - |
| 02.05.2024 | 107,00 | 107,00 | 107,00 | 107,00 | -6,79% | - |
| 30.04.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 1,82% | - |
| 29.04.2024 | 112,75 | 112,75 | 112,75 | 112,75 | 3,06% | - |
| 26.04.2024 | 109,40 | 109,40 | 109,40 | 109,40 | 5,65% | - |
| 25.04.2024 | 103,55 | 103,55 | 103,55 | 103,55 | -1,85% | - |
| 24.04.2024 | 105,50 | 105,50 | 105,50 | 105,50 | 2,63% | - |
| 23.04.2024 | 102,80 | 102,80 | 102,80 | 102,80 | 1,03% | - |
| 22.04.2024 | 101,75 | 101,75 | 101,75 | 101,75 | -2,44% | - |
| 19.04.2024 | 104,30 | 104,30 | 104,30 | 104,30 | -3,25% | - |
| 18.04.2024 | 107,80 | 107,80 | 107,80 | 107,80 | -4,85% | - |
| 17.04.2024 | 113,30 | 113,30 | 113,30 | 113,30 | 0,13% | - |
| 16.04.2024 | 113,15 | 113,15 | 113,15 | 113,15 | -2,03% | - |
| 15.04.2024 | 115,50 | 115,50 | 115,50 | 115,50 | -2,78% | - |
| 12.04.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 2,77% | - |
| 11.04.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -3,02% | - |
| 10.04.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 0,93% | - |
| 09.04.2024 | 118,10 | 118,10 | 118,10 | 118,10 | -0,21% | - |
| 08.04.2024 | 118,35 | 118,35 | 118,35 | 118,35 | -0,29% | - |
| 05.04.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -3,02% | - |
| 04.04.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 1,87% | - |
| 03.04.2024 | 120,15 | 120,15 | 120,15 | 120,15 | -2,55% | - |
| 02.04.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 0,41% | - |
| 28.03.2024 | 121,65 | 122,80 | 121,65 | 122,80 | 5,14% | 400,00 |
| 27.03.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 0,73% | - |
| 26.03.2024 | 115,95 | 115,95 | 115,95 | 115,95 | -0,69% | - |
| 25.03.2024 | 116,75 | 116,75 | 116,75 | 116,75 | -0,60% | - |
| 22.03.2024 | 117,45 | 117,45 | 117,45 | 117,45 | 2,62% | - |
| 21.03.2024 | 114,45 | 114,45 | 114,45 | 114,45 | 3,76% | - |
| 20.03.2024 | 110,30 | 110,30 | 110,30 | 110,30 | 0,00% | - |
| 19.03.2024 | 110,30 | 110,30 | 110,30 | 110,30 | -1,12% | - |
| 18.03.2024 | 111,55 | 111,55 | 111,55 | 111,55 | -0,67% | - |
| 15.03.2024 | 112,30 | 112,30 | 112,30 | 112,30 | -1,71% | - |
| 14.03.2024 | 114,25 | 114,25 | 114,25 | 114,25 | -2,93% | - |
| 13.03.2024 | 117,70 | 117,70 | 117,70 | 117,70 | 0,60% | - |
| 12.03.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,09% | - |
| 11.03.2024 | 117,10 | 117,10 | 117,10 | 117,10 | -3,70% | 10,00 |
| 08.03.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 0,41% | - |
| 07.03.2024 | 117,35 | 121,10 | 117,35 | 121,10 | 5,86% | 10,00 |
| 06.03.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -1,80% | - |
| 05.03.2024 | 116,50 | 116,50 | 116,50 | 116,50 | 0,04% | - |
| 04.03.2024 | 116,45 | 116,45 | 116,45 | 116,45 | 2,37% | - |
| 01.03.2024 | 113,75 | 113,75 | 113,75 | 113,75 | 3,46% | - |
| 29.02.2024 | 109,95 | 109,95 | 109,95 | 109,95 | -0,18% | - |
| 28.02.2024 | 110,15 | 110,15 | 110,15 | 110,15 | -0,81% | - |
| 27.02.2024 | 111,05 | 111,05 | 111,05 | 111,05 | 0,63% | - |
| 26.02.2024 | 110,35 | 110,35 | 110,35 | 110,35 | -3,24% | - |
| 23.02.2024 | 114,05 | 114,05 | 114,05 | 114,05 | 1,65% | - |
| 22.02.2024 | 111,55 | 112,20 | 111,55 | 112,20 | 1,72% | 28,00 |
| 21.02.2024 | 110,30 | 110,30 | 110,30 | 110,30 | -4,34% | - |
| 20.02.2024 | 115,30 | 115,30 | 115,30 | 115,30 | -0,30% | - |
| 19.02.2024 | 115,65 | 115,65 | 115,65 | 115,65 | -1,57% | - |
| 16.02.2024 | 114,95 | 117,50 | 114,95 | 117,50 | 3,25% | 36,00 |
| 15.02.2024 | 113,80 | 113,80 | 113,80 | 113,80 | 4,12% | - |
| 14.02.2024 | 109,30 | 109,30 | 109,30 | 109,30 | 0,69% | - |
| 13.02.2024 | 111,55 | 111,55 | 108,55 | 108,55 | -2,12% | 92,00 |
| 12.02.2024 | 110,90 | 110,90 | 110,90 | 110,90 | 3,16% | - |
| 09.02.2024 | 105,70 | 107,50 | 105,70 | 107,50 | 10,55% | 9,00 |
| 08.02.2024 | 97,24 | 97,24 | 97,24 | 97,24 | -2,81% | - |
| 07.02.2024 | 100,05 | 100,05 | 100,05 | 100,05 | -1,82% | - |
| 06.02.2024 | 101,90 | 101,90 | 101,90 | 101,90 | 0,79% | - |
| 05.02.2024 | 101,10 | 101,10 | 101,10 | 101,10 | 0,80% | - |
| 02.02.2024 | 100,00 | 100,30 | 100,00 | 100,30 | 1,77% | 8,00 |
| 01.02.2024 | 98,56 | 98,56 | 98,56 | 98,56 | -2,17% | - |
| 31.01.2024 | 100,75 | 100,75 | 100,75 | 100,75 | -2,99% | - |