206,300€
1,53%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -1,26% | 45,00 |
| 27.02.2026 | 205,80 | 205,80 | 205,80 | 205,80 | -5,34% | - |
| 26.02.2026 | 215,40 | 217,40 | 215,40 | 217,40 | -0,28% | 45,00 |
| 25.02.2026 | 212,70 | 218,00 | 212,70 | 218,00 | 0,51% | 23,00 |
| 24.02.2026 | 216,40 | 216,90 | 216,40 | 216,90 | 0,88% | 47,00 |
| 23.02.2026 | 216,10 | 216,10 | 215,00 | 215,00 | 1,37% | 50,00 |
| 20.02.2026 | 212,20 | 212,20 | 212,10 | 212,10 | -0,52% | 19,00 |
| 19.02.2026 | 212,30 | 213,20 | 212,30 | 213,20 | 4,05% | 45,00 |
| 18.02.2026 | 208,30 | 208,30 | 204,90 | 204,90 | -5,58% | 105,00 |
| 17.02.2026 | 217,00 | 217,00 | 217,00 | 217,00 | -1,18% | - |
| 16.02.2026 | 219,60 | 219,60 | 219,60 | 219,60 | 3,88% | - |
| 13.02.2026 | 211,40 | 211,40 | 211,40 | 211,40 | -2,36% | - |
| 12.02.2026 | 216,50 | 216,50 | 216,50 | 216,50 | 1,41% | - |
| 11.02.2026 | 211,90 | 213,50 | 211,90 | 213,50 | 0,95% | 175,00 |
| 10.02.2026 | 210,30 | 211,50 | 210,30 | 211,50 | 3,02% | 10,00 |
| 09.02.2026 | 204,40 | 205,30 | 204,40 | 205,30 | 5,09% | 200,00 |
| 06.02.2026 | 190,40 | 195,35 | 190,40 | 195,35 | 4,72% | 76,00 |
| 05.02.2026 | 186,55 | 186,55 | 186,55 | 186,55 | -3,09% | - |
| 04.02.2026 | 193,35 | 193,35 | 192,50 | 192,50 | -2,43% | 49,00 |
| 03.02.2026 | 197,30 | 197,30 | 197,30 | 197,30 | 2,28% | - |
| 02.02.2026 | 192,90 | 192,90 | 192,90 | 192,90 | -2,70% | - |
| 30.01.2026 | 200,50 | 200,50 | 198,25 | 198,25 | -3,29% | 20,00 |
| 29.01.2026 | 197,80 | 205,90 | 196,95 | 205,00 | 2,78% | - |
| 28.01.2026 | 196,10 | 199,45 | 196,10 | 199,45 | 5,08% | 215,00 |
| 27.01.2026 | 184,90 | 190,25 | 184,90 | 189,80 | 4,80% | 85,00 |
| 26.01.2026 | 181,10 | 181,10 | 181,10 | 181,10 | -5,01% | - |
| 23.01.2026 | 190,65 | 190,65 | 190,65 | 190,65 | 1,82% | - |
| 22.01.2026 | 188,70 | 188,70 | 187,25 | 187,25 | 1,35% | 20,00 |
| 21.01.2026 | 179,50 | 184,75 | 179,50 | 184,75 | 8,23% | 105,00 |
| 20.01.2026 | 170,70 | 170,70 | 170,70 | 170,70 | -1,04% | - |
| 19.01.2026 | 173,05 | 173,05 | 172,50 | 172,50 | -2,65% | 12,00 |
| 16.01.2026 | 177,20 | 177,20 | 177,20 | 177,20 | -1,96% | - |
| 15.01.2026 | 164,05 | 180,75 | 164,05 | 180,75 | 9,31% | 170,00 |
| 14.01.2026 | 165,35 | 165,35 | 165,35 | 165,35 | 4,03% | - |
| 13.01.2026 | 158,95 | 158,95 | 158,95 | 158,95 | 0,54% | - |
| 12.01.2026 | 158,10 | 158,10 | 158,10 | 158,10 | 3,30% | - |
| 09.01.2026 | 153,05 | 153,05 | 153,05 | 153,05 | -2,02% | - |
| 08.01.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -0,06% | - |
| 07.01.2026 | 156,30 | 156,30 | 156,30 | 156,30 | -0,45% | - |
| 06.01.2026 | 149,45 | 157,00 | 149,45 | 157,00 | 9,33% | 50,00 |
| 05.01.2026 | 143,60 | 143,60 | 143,60 | 143,60 | 5,70% | - |
| 02.01.2026 | 135,85 | 135,85 | 135,85 | 135,85 | -1,38% | - |
| 30.12.2025 | 137,75 | 137,75 | 137,75 | 137,75 | -0,90% | - |
| 29.12.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 1,35% | - |
| 23.12.2025 | 137,15 | 137,15 | 137,15 | 137,15 | 0,92% | - |
| 22.12.2025 | 135,90 | 135,90 | 135,90 | 135,90 | 1,61% | - |
| 19.12.2025 | 133,75 | 133,75 | 133,75 | 133,75 | 5,56% | - |
| 18.12.2025 | 126,70 | 126,70 | 126,70 | 126,70 | -4,70% | - |
| 17.12.2025 | 132,95 | 132,95 | 132,95 | 132,95 | -0,89% | - |
| 16.12.2025 | 134,15 | 134,15 | 134,15 | 134,15 | 0,94% | - |
| 15.12.2025 | 132,80 | 132,90 | 132,80 | 132,90 | -6,18% | 75,00 |
| 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% | - |