85,870€
0,32%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 85,67 | 86,27 | 85,06 | 85,89 | 0,34% | - |
| 01.07.2025 | 84,30 | 87,04 | 82,62 | 85,60 | 1,45% | - |
| 30.06.2025 | 85,30 | 86,56 | 84,09 | 84,38 | -1,34% | - |
| 27.06.2025 | 85,72 | 86,09 | 83,93 | 85,53 | -0,12% | - |
| 26.06.2025 | 84,62 | 85,82 | 84,02 | 85,63 | 1,18% | - |
| 25.06.2025 | 84,28 | 85,33 | 83,50 | 84,63 | 0,47% | - |
| 24.06.2025 | 80,15 | 84,63 | 80,15 | 84,23 | 5,80% | - |
| 23.06.2025 | 78,40 | 79,73 | 77,22 | 79,61 | 1,13% | - |
| 20.06.2025 | 78,96 | 81,05 | 77,17 | 78,72 | -0,32% | - |
| 19.06.2025 | 80,21 | 80,39 | 78,89 | 78,97 | -1,78% | - |
| 18.06.2025 | 80,11 | 81,21 | 79,88 | 80,40 | 0,19% | - |
| 17.06.2025 | 80,60 | 81,88 | 79,89 | 80,25 | -0,85% | - |
| 16.06.2025 | 77,42 | 81,26 | 77,28 | 80,94 | 4,64% | - |
| 13.06.2025 | 80,95 | 81,33 | 77,24 | 77,35 | -4,45% | - |
| 12.06.2025 | 81,55 | 81,66 | 79,83 | 80,95 | -0,74% | - |
| 11.06.2025 | 82,49 | 83,96 | 80,59 | 81,55 | -1,04% | - |
| 10.06.2025 | 80,21 | 83,06 | 79,88 | 82,41 | 2,81% | - |
| 09.06.2025 | 77,47 | 81,37 | 77,42 | 80,16 | 2,98% | - |
| 06.06.2025 | 76,46 | 79,25 | 76,17 | 77,84 | 2,21% | - |
| 05.06.2025 | 76,98 | 78,07 | 75,23 | 76,16 | -1,13% | - |
| 04.06.2025 | 75,77 | 77,59 | 75,39 | 77,03 | 1,49% | - |
| 03.06.2025 | 72,00 | 76,12 | 71,54 | 75,90 | 5,34% | 60,00 |
| 02.06.2025 | 72,44 | 72,65 | 70,28 | 72,05 | -0,52% | - |
| 30.05.2025 | 75,13 | 75,54 | 71,02 | 72,43 | -3,71% | - |
| 29.05.2025 | 75,57 | 78,70 | 74,61 | 75,22 | -0,42% | - |
| 28.05.2025 | 77,26 | 77,78 | 75,27 | 75,54 | -2,12% | - |
| 27.05.2025 | 74,03 | 78,03 | 74,03 | 77,18 | 3,57% | - |
| 26.05.2025 | 74,10 | 74,69 | 73,49 | 74,52 | 0,99% | 2,00 |
| 23.05.2025 | 75,27 | 75,27 | 72,18 | 73,79 | -1,97% | - |
| 22.05.2025 | 75,21 | 76,70 | 74,48 | 75,27 | -0,05% | 27,00 |
| 21.05.2025 | 79,04 | 79,04 | 74,41 | 75,31 | -5,03% | - |
| 20.05.2025 | 78,64 | 79,92 | 78,11 | 79,30 | 0,89% | - |
| 19.05.2025 | 79,95 | 80,18 | 77,53 | 78,60 | -3,20% | - |
| 16.05.2025 | 81,55 | 81,75 | 79,94 | 81,20 | -0,37% | - |
| 15.05.2025 | 84,08 | 84,16 | 80,74 | 81,50 | -3,06% | - |
| 14.05.2025 | 83,42 | 84,15 | 82,08 | 84,07 | 0,78% | - |
| 13.05.2025 | 81,84 | 83,84 | 81,01 | 83,42 | 1,98% | - |
| 12.05.2025 | 71,22 | 82,15 | 71,22 | 81,80 | 14,79% | - |
| 09.05.2025 | 68,83 | 71,68 | 68,70 | 71,26 | 3,46% | - |
| 08.05.2025 | 67,26 | 71,11 | 65,16 | 68,88 | 4,36% | - |
| 07.05.2025 | 64,45 | 66,00 | 62,96 | 66,00 | 3,22% | - |
| 06.05.2025 | 65,82 | 65,82 | 63,45 | 63,94 | -2,93% | - |
| 05.05.2025 | 66,42 | 66,98 | 65,70 | 65,87 | -1,73% | - |
| 02.05.2025 | 61,93 | 68,24 | 61,93 | 67,03 | 8,03% | - |
| 30.04.2025 | 62,75 | 62,81 | 59,65 | 62,05 | -1,12% | - |
| 29.04.2025 | 65,02 | 65,48 | 62,71 | 62,75 | -3,27% | - |
| 28.04.2025 | 65,12 | 66,64 | 63,05 | 64,87 | -0,57% | - |
| 25.04.2025 | 65,10 | 66,39 | 64,23 | 65,24 | 0,15% | - |
| 24.04.2025 | 59,85 | 65,46 | 59,02 | 65,14 | 8,57% | - |
| 23.04.2025 | 56,20 | 62,68 | 56,09 | 60,00 | 9,13% | - |
| 22.04.2025 | 56,01 | 56,01 | 52,11 | 54,98 | -1,91% | - |
| 17.04.2025 | 55,95 | 56,88 | 54,83 | 56,05 | 0,00% | - |
| 16.04.2025 | 59,56 | 59,56 | 53,19 | 56,05 | -5,88% | - |
| 15.04.2025 | 60,35 | 61,03 | 58,86 | 59,55 | -1,28% | 755,00 |
| 14.04.2025 | 57,68 | 61,17 | 57,44 | 60,32 | 4,67% | 900,00 |
| 11.04.2025 | 57,36 | 58,59 | 54,36 | 57,63 | 0,38% | - |
| 10.04.2025 | 66,87 | 66,87 | 54,63 | 57,41 | -14,19% | - |
| 09.04.2025 | 53,65 | 68,79 | 51,71 | 66,90 | 25,75% | - |
| 08.04.2025 | 57,99 | 61,58 | 51,56 | 53,20 | -7,49% | - |
| 07.04.2025 | 52,78 | 62,92 | 51,43 | 57,51 | 4,26% | 15,00 |
| 04.04.2025 | 58,16 | 58,57 | 50,08 | 55,16 | -5,27% | - |
| 03.04.2025 | 71,59 | 74,45 | 58,15 | 58,23 | -22,38% | - |
| 02.04.2025 | 74,29 | 76,33 | 72,47 | 75,02 | 0,91% | - |
| 01.04.2025 | 73,83 | 74,94 | 71,97 | 74,34 | 0,28% | - |
| 31.03.2025 | 74,85 | 75,03 | 72,28 | 74,13 | -1,34% | - |
| 28.03.2025 | 78,02 | 78,65 | 74,67 | 75,14 | -4,38% | - |
| 27.03.2025 | 81,42 | 81,54 | 77,75 | 78,58 | -3,50% | - |
| 26.03.2025 | 83,74 | 84,47 | 80,66 | 81,43 | -2,58% | - |
| 25.03.2025 | 84,67 | 85,40 | 82,99 | 83,59 | -1,23% | - |
| 24.03.2025 | 82,07 | 85,94 | 82,01 | 84,63 | 3,71% | - |
| 21.03.2025 | 83,46 | 83,69 | 80,52 | 81,60 | -2,11% | - |
| 20.03.2025 | 83,94 | 85,12 | 82,51 | 83,36 | -0,83% | - |
| 19.03.2025 | 80,19 | 85,69 | 79,28 | 84,06 | 4,77% | - |
| 18.03.2025 | 80,92 | 81,49 | 79,54 | 80,23 | -1,52% | - |
| 17.03.2025 | 78,68 | 82,50 | 78,62 | 81,47 | 2,68% | - |
| 14.03.2025 | 74,88 | 79,48 | 74,88 | 79,34 | 6,18% | - |
| 13.03.2025 | 73,99 | 75,58 | 72,89 | 74,72 | 0,47% | - |
| 12.03.2025 | 73,12 | 75,40 | 72,34 | 74,37 | 3,35% | - |
| 11.03.2025 | 72,95 | 73,67 | 70,00 | 71,96 | -1,18% | - |
| 10.03.2025 | 79,20 | 79,20 | 71,97 | 72,82 | -6,94% | 7,00 |
| 07.03.2025 | 76,49 | 78,52 | 74,05 | 78,25 | 2,30% | 7,00 |
| 06.03.2025 | 79,78 | 79,78 | 76,03 | 76,49 | -4,11% | - |
| 05.03.2025 | 80,59 | 81,32 | 76,80 | 79,77 | -0,97% | - |
| 04.03.2025 | 81,67 | 82,60 | 78,16 | 80,55 | -1,40% | - |
| 03.03.2025 | 88,51 | 88,71 | 81,20 | 81,69 | -7,62% | - |
| 28.02.2025 | 87,66 | 90,70 | 86,78 | 88,43 | 0,79% | - |
| 27.02.2025 | 92,75 | 94,47 | 87,71 | 87,74 | -5,29% | - |
| 26.02.2025 | 91,34 | 93,97 | 91,34 | 92,64 | 1,46% | - |
| 25.02.2025 | 95,02 | 96,02 | 90,94 | 91,31 | -4,96% | - |
| 24.02.2025 | 98,35 | 99,33 | 95,73 | 96,08 | -2,64% | - |
| 21.02.2025 | 102,70 | 103,50 | 97,52 | 98,69 | -4,04% | - |
| 20.02.2025 | 102,50 | 105,50 | 101,28 | 102,85 | 0,44% | - |
| 19.02.2025 | 100,85 | 103,18 | 100,14 | 102,40 | 1,19% | - |
| 18.02.2025 | 99,09 | 102,68 | 98,68 | 101,20 | 2,14% | - |
| 17.02.2025 | 98,83 | 99,32 | 98,83 | 99,08 | 0,28% | - |
| 14.02.2025 | 99,37 | 100,14 | 97,81 | 98,80 | -0,84% | - |
| 13.02.2025 | 106,80 | 106,80 | 98,86 | 99,64 | -6,81% | 100,00 |
| 12.02.2025 | 106,78 | 107,13 | 104,30 | 106,93 | 0,28% | - |
| 11.02.2025 | 107,03 | 109,35 | 105,30 | 106,63 | -2,60% | - |
| 10.02.2025 | 105,88 | 109,70 | 105,88 | 109,48 | 3,28% | - |