117,425€
2,24%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 117,05 | 118,78 | 116,65 | 117,53 | 2,33% | - |
| 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 |
| 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% | - |