196,275€
-3,03%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 196,40 | 203,00 | 193,75 | 195,95 | -3,19% | 46,00 |
| 16.10.2026 | 202,40 | 202,40 | 202,40 | 202,40 | -0,59% | - |
| 15.10.2026 | 202,60 | 203,60 | 202,60 | 203,60 | -6,65% | 100,00 |
| 14.10.2026 | 218,10 | 218,10 | 218,10 | 218,10 | -0,27% | - |
| 13.10.2026 | 218,70 | 218,70 | 218,70 | 218,70 | -6,74% | - |
| 12.10.2026 | 234,50 | 234,50 | 234,50 | 234,50 | -1,05% | - |
| 09.10.2026 | 231,60 | 237,00 | 231,60 | 237,00 | -0,59% | 10,00 |
| 08.10.2026 | 241,10 | 241,10 | 238,40 | 238,40 | -3,29% | 9,00 |
| 07.10.2026 | 248,30 | 248,30 | 246,50 | 246,50 | -0,76% | 106,00 |
| 06.10.2026 | 248,40 | 248,40 | 248,40 | 248,40 | 0,69% | - |
| 05.10.2026 | 246,70 | 246,70 | 246,70 | 246,70 | -0,96% | - |
| 02.10.2026 | 240,00 | 249,10 | 240,00 | 249,10 | 6,32% | 56,00 |
| 01.10.2026 | 238,80 | 238,80 | 234,30 | 234,30 | 0,95% | 117,00 |
| 30.09.2026 | 232,10 | 232,10 | 232,10 | 232,10 | 0,78% | - |
| 29.09.2026 | 223,90 | 230,30 | 223,90 | 230,30 | 2,67% | 131,00 |
| 28.09.2026 | 224,30 | 224,30 | 224,30 | 224,30 | -0,58% | - |
| 25.09.2026 | 225,60 | 225,60 | 225,60 | 225,60 | -0,49% | - |
| 24.09.2026 | 226,70 | 226,70 | 226,70 | 226,70 | 0,58% | - |
| 23.09.2026 | 225,70 | 229,00 | 225,40 | 225,40 | 1,49% | 108,00 |
| 22.09.2026 | 222,10 | 222,10 | 222,10 | 222,10 | -1,86% | - |
| 21.09.2026 | 219,90 | 227,50 | 219,90 | 226,30 | 8,49% | 244,00 |
| 18.09.2026 | 208,60 | 208,60 | 208,60 | 208,60 | -1,60% | - |
| 17.09.2026 | 204,60 | 212,00 | 204,60 | 212,00 | 6,19% | 100,00 |
| 16.09.2026 | 199,65 | 199,65 | 199,65 | 199,65 | -2,47% | - |
| 15.09.2026 | 204,70 | 204,70 | 204,70 | 204,70 | -7,54% | - |
| 14.09.2026 | 221,40 | 221,40 | 221,40 | 221,40 | -1,34% | - |
| 11.09.2026 | 224,40 | 224,40 | 224,40 | 224,40 | -1,75% | - |
| 10.09.2026 | 228,40 | 228,40 | 228,40 | 228,40 | 0,62% | - |
| 09.09.2026 | 227,00 | 227,00 | 227,00 | 227,00 | -0,09% | - |
| 08.09.2026 | 227,20 | 227,20 | 227,20 | 227,20 | 2,25% | - |
| 07.09.2026 | 222,20 | 222,20 | 222,20 | 222,20 | -0,27% | - |
| 04.09.2026 | 213,60 | 222,80 | 213,60 | 222,80 | 3,82% | 5,00 |
| 03.09.2026 | 214,60 | 214,60 | 214,60 | 214,60 | 2,24% | - |
| 02.09.2026 | 209,90 | 209,90 | 209,90 | 209,90 | -4,29% | - |
| 01.09.2026 | 219,30 | 219,30 | 219,30 | 219,30 | 0,50% | - |
| 31.08.2026 | 218,20 | 218,20 | 218,20 | 218,20 | -1,62% | - |
| 28.08.2026 | 229,60 | 229,60 | 221,80 | 221,80 | -5,05% | 67,00 |
| 27.08.2026 | 233,60 | 233,60 | 233,60 | 233,60 | 1,79% | - |
| 26.08.2026 | 229,40 | 229,50 | 229,40 | 229,50 | -2,42% | 20,00 |
| 25.08.2026 | 229,90 | 235,20 | 229,90 | 235,20 | 0,30% | 100,00 |
| 24.08.2026 | 233,70 | 234,60 | 233,70 | 234,50 | -3,38% | 41,00 |
| 21.08.2026 | 239,40 | 242,70 | 239,40 | 242,70 | 1,00% | 50,00 |
| 20.08.2026 | 240,30 | 240,30 | 240,30 | 240,30 | -5,80% | - |
| 19.08.2026 | 255,10 | 255,10 | 255,10 | 255,10 | -5,90% | - |
| 18.08.2026 | 270,80 | 271,10 | 269,60 | 271,10 | 1,35% | 116,00 |
| 17.08.2026 | 267,50 | 267,50 | 267,50 | 267,50 | 1,98% | - |
| 14.08.2026 | 262,30 | 262,30 | 262,30 | 262,30 | -0,61% | - |
| 13.08.2026 | 263,90 | 263,90 | 263,90 | 263,90 | -0,04% | - |
| 12.08.2026 | 254,00 | 264,00 | 254,00 | 264,00 | 4,93% | 114,00 |
| 11.08.2026 | 251,60 | 251,60 | 251,60 | 251,60 | -4,23% | - |
| 10.08.2026 | 262,70 | 262,70 | 262,70 | 262,70 | 4,41% | - |
| 07.08.2026 | 251,60 | 251,60 | 251,60 | 251,60 | -6,12% | - |
| 06.08.2026 | 268,00 | 268,00 | 268,00 | 268,00 | -3,18% | - |
| 05.08.2026 | 276,80 | 276,80 | 276,80 | 276,80 | 1,76% | - |
| 04.08.2026 | 269,20 | 272,00 | 269,20 | 272,00 | 5,18% | 80,00 |
| 03.08.2026 | 258,60 | 258,60 | 258,60 | 258,60 | -1,03% | - |
| 31.07.2026 | 261,30 | 261,30 | 261,30 | 261,30 | 16,24% | - |
| 30.07.2026 | 224,80 | 224,80 | 224,80 | 224,80 | -4,26% | - |
| 29.07.2026 | 250,90 | 250,90 | 234,80 | 234,80 | -3,77% | 118,00 |
| 28.07.2026 | 270,60 | 270,60 | 244,00 | 244,00 | -8,96% | 3,00 |
| 27.07.2026 | 293,00 | 293,00 | 268,00 | 268,00 | -10,52% | 50,00 |
| 24.07.2026 | 299,50 | 299,50 | 299,50 | 299,50 | 0,50% | - |
| 23.07.2026 | 298,00 | 298,00 | 298,00 | 298,00 | 0,88% | - |
| 22.07.2026 | 295,40 | 295,40 | 295,40 | 295,40 | 3,43% | - |
| 21.07.2026 | 285,60 | 285,60 | 285,60 | 285,60 | 0,95% | - |
| 20.07.2026 | 281,60 | 282,90 | 281,60 | 282,90 | 1,00% | 9,00 |
| 17.07.2026 | 280,10 | 280,10 | 280,10 | 280,10 | -6,26% | - |
| 16.07.2026 | 306,10 | 306,10 | 298,80 | 298,80 | -7,20% | 18,00 |
| 15.07.2026 | 313,60 | 322,00 | 313,60 | 322,00 | 4,55% | 20,00 |
| 14.07.2026 | 308,00 | 308,00 | 308,00 | 308,00 | -0,52% | - |
| 13.07.2026 | 309,60 | 309,60 | 309,60 | 309,60 | -2,55% | - |
| 10.07.2026 | 317,70 | 317,70 | 317,70 | 317,70 | -0,94% | - |
| 09.07.2026 | 304,70 | 320,70 | 304,70 | 320,70 | 6,09% | 63,00 |
| 08.07.2026 | 302,30 | 302,30 | 302,30 | 302,30 | -4,06% | - |
| 07.07.2026 | 315,10 | 315,10 | 315,10 | 315,10 | -2,36% | - |
| 06.07.2026 | 322,70 | 322,70 | 322,70 | 322,70 | 0,31% | - |
| 03.07.2026 | 321,60 | 321,70 | 321,60 | 321,70 | -11,11% | 6,00 |
| 02.07.2026 | 360,00 | 361,90 | 360,00 | 361,90 | 0,30% | 2,00 |
| 01.07.2026 | 385,50 | 389,80 | 360,80 | 360,80 | -6,21% | 13,00 |
| 30.06.2026 | 364,00 | 384,70 | 364,00 | 384,70 | 9,98% | 12,00 |
| 29.06.2026 | 343,70 | 349,80 | 343,70 | 349,80 | -0,96% | 27,00 |
| 26.06.2026 | 353,20 | 353,20 | 353,20 | 353,20 | 0,83% | - |
| 25.06.2026 | 344,30 | 354,60 | 344,30 | 350,30 | 1,60% | 1.191,00 |
| 24.06.2026 | 344,80 | 344,80 | 344,80 | 344,80 | 2,53% | - |
| 23.06.2026 | 354,80 | 354,80 | 336,30 | 336,30 | -4,43% | 158,00 |
| 22.06.2026 | 351,90 | 351,90 | 351,90 | 351,90 | 0,37% | - |
| 19.06.2026 | 350,60 | 350,60 | 350,60 | 350,60 | -0,79% | - |
| 18.06.2026 | 327,20 | 353,40 | 327,20 | 353,40 | 8,07% | 420,00 |
| 17.06.2026 | 317,20 | 327,00 | 317,20 | 327,00 | 0,37% | 31,00 |
| 16.06.2026 | 321,60 | 325,80 | 321,60 | 325,80 | 4,19% | 34,00 |
| 15.06.2026 | 312,70 | 312,70 | 312,70 | 312,70 | 4,13% | - |
| 12.06.2026 | 298,80 | 300,30 | 297,80 | 300,30 | 6,87% | 387,00 |
| 11.06.2026 | 275,70 | 281,00 | 275,70 | 281,00 | 3,73% | 46,00 |
| 10.06.2026 | 272,60 | 272,60 | 270,90 | 270,90 | -3,70% | 71,00 |
| 09.06.2026 | 273,10 | 281,40 | 273,10 | 281,30 | 3,34% | 104,00 |
| 08.06.2026 | 261,40 | 272,20 | 261,40 | 272,20 | -2,65% | 253,00 |
| 05.06.2026 | 279,60 | 279,60 | 279,60 | 279,60 | -1,79% | - |
| 04.06.2026 | 285,50 | 285,50 | 277,90 | 284,70 | -1,25% | 10,00 |
| 03.06.2026 | 284,10 | 288,30 | 284,10 | 288,30 | 5,03% | 15,00 |
| 02.06.2026 | 270,60 | 274,50 | 270,60 | 274,50 | 1,44% | 70,00 |