98,030€
3,91%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 84,58 | 84,58 | 84,58 | 84,58 | -0,09% | - |
| 24.07.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -2,85% | - |
| 23.07.2025 | 87,14 | 87,14 | 87,14 | 87,14 | -0,75% | - |
| 22.07.2025 | 87,80 | 87,80 | 87,80 | 87,80 | -2,31% | - |
| 21.07.2025 | 89,88 | 89,88 | 89,88 | 89,88 | 0,51% | - |
| 18.07.2025 | 89,42 | 89,42 | 89,42 | 89,42 | 1,02% | - |
| 17.07.2025 | 87,68 | 88,52 | 87,68 | 88,52 | -0,29% | 64,00 |
| 16.07.2025 | 88,78 | 88,78 | 88,78 | 88,78 | -1,29% | - |
| 15.07.2025 | 89,94 | 89,94 | 89,94 | 89,94 | -0,27% | - |
| 14.07.2025 | 90,18 | 90,18 | 90,18 | 90,18 | -0,77% | - |
| 11.07.2025 | 90,88 | 90,88 | 90,88 | 90,88 | 0,51% | - |
| 10.07.2025 | 89,46 | 90,42 | 89,46 | 90,42 | 1,85% | 200,00 |
| 09.07.2025 | 88,78 | 88,78 | 88,78 | 88,78 | 2,00% | - |
| 08.07.2025 | 87,04 | 87,04 | 87,04 | 87,04 | -0,82% | - |
| 07.07.2025 | 87,76 | 87,76 | 87,76 | 87,76 | -0,34% | - |
| 04.07.2025 | 88,06 | 88,06 | 88,06 | 88,06 | -0,38% | - |
| 03.07.2025 | 88,40 | 88,40 | 88,40 | 88,40 | 3,27% | - |
| 02.07.2025 | 85,60 | 85,60 | 85,60 | 85,60 | 2,17% | - |
| 01.07.2025 | 83,78 | 83,78 | 83,78 | 83,78 | -1,99% | - |
| 30.06.2025 | 85,48 | 85,48 | 85,48 | 85,48 | -0,23% | - |
| 27.06.2025 | 85,68 | 85,68 | 85,68 | 85,68 | 1,37% | - |
| 26.06.2025 | 84,52 | 84,52 | 84,52 | 84,52 | 0,60% | - |
| 25.06.2025 | 84,02 | 84,02 | 84,02 | 84,02 | 4,74% | - |
| 24.06.2025 | 80,22 | 80,22 | 80,22 | 80,22 | 2,30% | - |
| 23.06.2025 | 78,42 | 78,42 | 78,42 | 78,42 | -1,48% | - |
| 20.06.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,20% | - |
| 19.06.2025 | 79,76 | 79,76 | 79,76 | 79,76 | -0,18% | - |
| 18.06.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -0,40% | - |
| 17.06.2025 | 80,22 | 80,22 | 80,22 | 80,22 | 3,46% | - |
| 16.06.2025 | 77,54 | 77,54 | 77,54 | 77,54 | -2,29% | - |
| 13.06.2025 | 79,36 | 79,36 | 79,36 | 79,36 | -1,54% | - |
| 12.06.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -1,32% | - |
| 11.06.2025 | 81,68 | 81,68 | 81,68 | 81,68 | 2,13% | - |
| 10.06.2025 | 79,98 | 79,98 | 79,98 | 79,98 | 3,79% | - |
| 09.06.2025 | 77,06 | 77,06 | 77,06 | 77,06 | 1,08% | - |
| 06.06.2025 | 76,24 | 76,24 | 76,24 | 76,24 | -0,57% | - |
| 05.06.2025 | 76,68 | 76,68 | 76,68 | 76,68 | 1,56% | - |
| 04.06.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 5,42% | - |
| 03.06.2025 | 71,62 | 71,62 | 71,62 | 71,62 | 0,39% | - |
| 02.06.2025 | 71,34 | 71,34 | 71,34 | 71,34 | -4,78% | - |
| 30.05.2025 | 74,92 | 74,92 | 74,92 | 74,92 | -3,15% | - |
| 29.05.2025 | 77,36 | 77,36 | 77,36 | 77,36 | 0,55% | - |
| 28.05.2025 | 76,94 | 76,94 | 76,94 | 76,94 | 3,92% | - |
| 27.05.2025 | 74,04 | 74,04 | 74,04 | 74,04 | -0,05% | - |
| 26.05.2025 | 74,08 | 74,08 | 74,08 | 74,08 | -0,59% | - |
| 23.05.2025 | 74,52 | 74,52 | 74,52 | 74,52 | -0,67% | - |
| 22.05.2025 | 75,02 | 75,02 | 75,02 | 75,02 | -3,77% | - |
| 21.05.2025 | 77,96 | 77,96 | 77,96 | 77,96 | -2,35% | - |
| 20.05.2025 | 78,52 | 79,84 | 78,52 | 79,84 | 0,33% | 100,00 |
| 19.05.2025 | 79,58 | 79,58 | 79,58 | 79,58 | -1,53% | - |
| 16.05.2025 | 80,82 | 80,82 | 80,82 | 80,82 | -2,93% | - |
| 15.05.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -0,19% | - |
| 14.05.2025 | 83,42 | 83,42 | 83,42 | 83,42 | 3,14% | - |
| 13.05.2025 | 80,88 | 80,88 | 80,88 | 80,88 | 11,07% | - |
| 12.05.2025 | 72,82 | 72,82 | 72,82 | 72,82 | 5,84% | - |
| 09.05.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 3,61% | - |
| 08.05.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 3,46% | 100,00 |
| 07.05.2025 | 64,18 | 64,18 | 64,18 | 64,18 | -1,14% | - |
| 06.05.2025 | 64,92 | 64,92 | 64,92 | 64,92 | -1,81% | - |
| 05.05.2025 | 66,12 | 66,12 | 66,12 | 66,12 | 4,39% | - |
| 02.05.2025 | 63,34 | 63,34 | 63,34 | 63,34 | 1,96% | - |
| 30.04.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -4,11% | - |
| 29.04.2025 | 64,78 | 64,78 | 64,78 | 64,78 | 0,31% | - |
| 28.04.2025 | 64,58 | 64,58 | 64,58 | 64,58 | -0,46% | - |
| 25.04.2025 | 65,62 | 65,62 | 64,86 | 64,88 | 9,30% | 69,00 |