85,690€
0,04%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 85,64 | 85,83 | 85,62 | 85,67 | 0,01% | - |
| 15.08.2025 | 85,79 | 88,31 | 85,41 | 85,66 | -4,78% | - |
| 14.08.2025 | 89,21 | 90,37 | 87,10 | 89,96 | 0,86% | - |
| 13.08.2025 | 88,55 | 90,66 | 88,11 | 89,19 | 0,81% | - |
| 12.08.2025 | 84,54 | 88,73 | 84,36 | 88,47 | 4,45% | - |
| 11.08.2025 | 85,30 | 87,90 | 84,47 | 84,70 | -0,67% | - |
| 08.08.2025 | 84,75 | 86,18 | 84,68 | 85,27 | 0,83% | - |
| 07.08.2025 | 78,82 | 86,50 | 74,50 | 84,57 | 10,02% | - |
| 06.08.2025 | 79,50 | 79,86 | 76,11 | 76,87 | -3,28% | - |
| 05.08.2025 | 81,25 | 83,28 | 78,27 | 79,48 | -2,12% | - |
| 04.08.2025 | 80,03 | 81,91 | 80,03 | 81,20 | 1,12% | - |
| 01.08.2025 | 83,74 | 83,74 | 78,14 | 80,30 | -3,59% | 46,00 |
| 31.07.2025 | 87,81 | 90,16 | 82,19 | 83,29 | -5,37% | - |
| 30.07.2025 | 88,05 | 89,90 | 87,01 | 88,02 | -0,05% | - |
| 29.07.2025 | 87,95 | 91,64 | 86,91 | 88,06 | -0,17% | - |
| 28.07.2025 | 85,20 | 88,97 | 85,20 | 88,21 | 4,11% | - |
| 25.07.2025 | 84,76 | 85,00 | 83,81 | 84,73 | 0,09% | - |
| 24.07.2025 | 84,58 | 85,48 | 83,14 | 84,65 | 0,19% | - |
| 23.07.2025 | 87,15 | 88,45 | 83,98 | 84,49 | -3,24% | - |
| 22.07.2025 | 88,37 | 89,00 | 85,81 | 87,32 | -1,28% | - |
| 21.07.2025 | 90,23 | 91,40 | 88,41 | 88,45 | -1,82% | - |
| 18.07.2025 | 89,65 | 90,37 | 87,97 | 90,09 | 0,42% | - |
| 17.07.2025 | 87,61 | 90,03 | 87,61 | 89,71 | 2,33% | - |
| 16.07.2025 | 89,59 | 89,89 | 83,99 | 87,67 | -2,30% | - |
| 15.07.2025 | 89,69 | 92,03 | 89,67 | 89,73 | -0,11% | - |
| 14.07.2025 | 91,05 | 91,09 | 87,74 | 89,83 | -1,37% | - |
| 11.07.2025 | 91,42 | 92,45 | 89,73 | 91,08 | -0,40% | - |
| 10.07.2025 | 90,26 | 92,45 | 88,66 | 91,45 | 1,34% | - |
| 09.07.2025 | 89,17 | 90,51 | 88,33 | 90,24 | 1,15% | - |
| 08.07.2025 | 87,29 | 91,11 | 87,12 | 89,21 | 2,35% | - |
| 07.07.2025 | 88,06 | 89,14 | 86,93 | 87,16 | -1,03% | - |
| 04.07.2025 | 88,95 | 88,95 | 88,02 | 88,07 | -1,01% | - |
| 03.07.2025 | 88,67 | 91,50 | 87,99 | 88,97 | 0,42% | - |
| 02.07.2025 | 85,67 | 88,68 | 85,06 | 88,60 | 3,50% | - |
| 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% | - |