331,450€
9,64%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 307,85 | 332,15 | 304,70 | 331,45 | 9,64% | 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 |
| 01.06.2026 | 281,80 | 281,80 | 270,60 | 270,60 | -2,31% | 21,00 |
| 29.05.2026 | 277,00 | 277,00 | 277,00 | 277,00 | -0,86% | - |
| 28.05.2026 | 279,40 | 279,40 | 279,40 | 279,40 | -5,03% | - |
| 27.05.2026 | 286,30 | 294,20 | 286,30 | 294,20 | 3,23% | 32,00 |
| 26.05.2026 | 280,80 | 285,00 | 280,80 | 285,00 | 2,00% | 157,00 |
| 25.05.2026 | 279,40 | 279,40 | 279,40 | 279,40 | 1,27% | - |
| 22.05.2026 | 270,60 | 275,90 | 270,60 | 275,90 | 3,33% | 3,00 |
| 21.05.2026 | 267,00 | 267,00 | 267,00 | 267,00 | 3,49% | - |
| 20.05.2026 | 252,80 | 258,00 | 252,80 | 258,00 | 5,87% | 35,00 |
| 19.05.2026 | 251,00 | 251,00 | 243,70 | 243,70 | -9,17% | 15,00 |
| 18.05.2026 | 257,40 | 268,30 | 257,40 | 268,30 | 2,60% | 90,00 |
| 15.05.2026 | 263,80 | 263,80 | 261,50 | 261,50 | -3,58% | 216,00 |
| 14.05.2026 | 271,20 | 271,20 | 271,20 | 271,20 | -0,59% | - |
| 13.05.2026 | 266,50 | 272,80 | 266,50 | 272,80 | 1,64% | 47,00 |
| 12.05.2026 | 269,00 | 269,00 | 268,40 | 268,40 | -1,03% | 145,00 |
| 11.05.2026 | 265,80 | 271,20 | 265,80 | 271,20 | 3,83% | 241,00 |
| 08.05.2026 | 256,70 | 261,90 | 256,70 | 261,20 | -4,29% | 175,00 |
| 07.05.2026 | 273,00 | 274,60 | 272,90 | 272,90 | 9,42% | 72,00 |
| 06.05.2026 | 246,90 | 249,40 | 246,90 | 249,40 | -0,08% | 64,00 |
| 05.05.2026 | 249,60 | 249,60 | 249,60 | 249,60 | 1,13% | - |
| 04.05.2026 | 238,60 | 246,80 | 238,60 | 246,80 | 9,49% | 65,00 |
| 30.04.2026 | 225,40 | 225,40 | 225,40 | 225,40 | -1,91% | - |
| 29.04.2026 | 229,80 | 229,80 | 229,80 | 229,80 | -2,63% | - |
| 28.04.2026 | 236,00 | 236,00 | 236,00 | 236,00 | -1,71% | - |
| 27.04.2026 | 239,10 | 240,10 | 239,10 | 240,10 | -2,24% | 30,00 |
| 24.04.2026 | 241,60 | 245,60 | 241,60 | 245,60 | 4,20% | 30,00 |
| 23.04.2026 | 235,70 | 235,70 | 235,70 | 235,70 | -0,59% | - |
| 22.04.2026 | 234,70 | 237,10 | 234,70 | 237,10 | -0,46% | 10,00 |
| 21.04.2026 | 238,20 | 238,20 | 238,20 | 238,20 | 1,88% | - |
| 20.04.2026 | 233,80 | 233,80 | 233,80 | 233,80 | 2,50% | - |
| 17.04.2026 | 228,10 | 228,10 | 228,10 | 228,10 | 0,22% | - |
| 16.04.2026 | 228,60 | 228,60 | 227,60 | 227,60 | -1,68% | 185,00 |
| 15.04.2026 | 231,50 | 231,50 | 231,50 | 231,50 | -1,24% | - |
| 14.04.2026 | 231,80 | 234,40 | 231,80 | 234,40 | 3,49% | 50,00 |
| 13.04.2026 | 226,50 | 226,50 | 226,50 | 226,50 | 0,04% | - |
| 10.04.2026 | 225,00 | 226,40 | 225,00 | 226,40 | 3,62% | 56,00 |
| 09.04.2026 | 218,50 | 218,50 | 218,50 | 218,50 | -1,09% | - |
| 08.04.2026 | 210,60 | 220,90 | 210,60 | 220,90 | 8,39% | 105,00 |
| 07.04.2026 | 204,10 | 204,10 | 203,80 | 203,80 | 2,05% | 78,00 |
| 02.04.2026 | 199,70 | 199,70 | 199,70 | 199,70 | 0,00% | - |
| 01.04.2026 | 199,70 | 199,70 | 199,70 | 199,70 | 8,03% | - |
| 31.03.2026 | 184,85 | 184,85 | 184,85 | 184,85 | -4,30% | - |
| 30.03.2026 | 193,15 | 193,15 | 193,15 | 193,15 | -1,33% | - |
| 27.03.2026 | 195,75 | 195,75 | 195,75 | 195,75 | -6,29% | - |
| 26.03.2026 | 208,90 | 208,90 | 208,90 | 208,90 | -1,09% | - |
| 25.03.2026 | 211,20 | 211,20 | 211,20 | 211,20 | 4,66% | - |
| 24.03.2026 | 201,80 | 201,80 | 201,80 | 201,80 | 5,10% | - |
| 23.03.2026 | 191,85 | 192,00 | 191,85 | 192,00 | -0,83% | - |
| 20.03.2026 | 203,00 | 203,00 | 193,60 | 193,60 | -4,54% | 50,00 |
| 19.03.2026 | 202,80 | 202,80 | 202,80 | 202,80 | -0,73% | - |
| 18.03.2026 | 199,60 | 204,30 | 199,60 | 204,30 | 7,08% | 159,00 |
| 17.03.2026 | 190,80 | 190,80 | 190,80 | 190,80 | 0,74% | - |
| 16.03.2026 | 187,65 | 189,40 | 187,65 | 189,40 | 2,66% | 250,00 |
| 13.03.2026 | 184,50 | 184,50 | 184,50 | 184,50 | -3,40% | - |
| 12.03.2026 | 191,00 | 191,00 | 191,00 | 191,00 | -1,19% | - |
| 11.03.2026 | 193,30 | 193,30 | 193,30 | 193,30 | 1,20% | - |
| 10.03.2026 | 186,80 | 191,00 | 186,80 | 191,00 | 7,91% | 6,00 |
| 09.03.2026 | 178,05 | 178,20 | 177,00 | 177,00 | -10,85% | 32,00 |
| 06.03.2026 | 198,55 | 198,55 | 198,55 | 198,55 | -1,32% | - |
| 05.03.2026 | 201,20 | 201,20 | 201,20 | 201,20 | 2,24% | - |
| 04.03.2026 | 196,80 | 196,80 | 196,80 | 196,80 | -3,53% | 1,00 |
| 03.03.2026 | 205,70 | 208,00 | 204,00 | 204,00 | 0,39% | 35,00 |
| 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% | - |