197,600€
3,29%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 194,65 | 200,45 | 193,65 | 199,48 | 4,27% | 2,00 |
| 27.01.2026 | 185,33 | 194,50 | 184,73 | 191,30 | 3,67% | - |
| 26.01.2026 | 183,55 | 185,63 | 180,40 | 184,52 | 1,11% | - |
| 23.01.2026 | 189,73 | 192,58 | 181,58 | 182,50 | -3,35% | 10,00 |
| 22.01.2026 | 189,00 | 197,95 | 185,23 | 188,83 | 0,84% | - |
| 21.01.2026 | 179,33 | 188,30 | 179,33 | 187,25 | 4,40% | 15,00 |
| 20.01.2026 | 171,70 | 181,23 | 168,38 | 179,35 | 4,43% | - |
| 19.01.2026 | 175,77 | 175,77 | 170,25 | 171,75 | -2,07% | - |
| 16.01.2026 | 177,55 | 180,93 | 172,90 | 175,38 | -1,87% | 10,00 |
| 15.01.2026 | 163,45 | 181,65 | 163,38 | 178,73 | 9,56% | - |
| 14.01.2026 | 166,25 | 166,77 | 160,05 | 163,13 | -0,41% | 40,00 |
| 13.01.2026 | 159,40 | 163,93 | 158,68 | 163,80 | 1,96% | - |
| 12.01.2026 | 159,95 | 161,30 | 156,98 | 160,65 | 0,36% | - |
| 09.01.2026 | 153,52 | 160,18 | 153,45 | 160,08 | 5,31% | - |
| 08.01.2026 | 156,83 | 156,88 | 149,63 | 152,00 | -2,58% | - |
| 07.01.2026 | 157,00 | 157,00 | 153,35 | 156,02 | -0,18% | 25,00 |
| 06.01.2026 | 150,27 | 157,98 | 149,10 | 156,30 | 4,74% | - |
| 05.01.2026 | 143,55 | 150,30 | 143,55 | 149,23 | 3,52% | 52,00 |
| 02.01.2026 | 138,27 | 144,35 | 136,05 | 144,15 | 4,32% | - |
| 30.12.2025 | 138,27 | 138,27 | 138,10 | 138,18 | -0,14% | - |
| 29.12.2025 | 139,40 | 141,73 | 137,00 | 138,38 | 0,14% | - |
| 23.12.2025 | 137,50 | 139,13 | 135,73 | 138,18 | 0,22% | - |
| 22.12.2025 | 136,25 | 139,33 | 136,25 | 137,88 | 1,23% | - |
| 19.12.2025 | 134,48 | 137,00 | 134,05 | 136,20 | 1,66% | - |
| 18.12.2025 | 127,10 | 134,88 | 126,95 | 133,98 | 5,99% | - |
| 17.12.2025 | 133,05 | 134,93 | 125,20 | 126,40 | -4,78% | - |
| 16.12.2025 | 134,45 | 136,43 | 131,35 | 132,75 | -2,59% | - |
| 15.12.2025 | 132,70 | 136,58 | 132,70 | 136,27 | 2,81% | - |
| 12.12.2025 | 142,13 | 142,13 | 130,43 | 132,55 | -7,29% | - |
| 11.12.2025 | 143,45 | 143,45 | 138,83 | 142,98 | -1,52% | - |
| 10.12.2025 | 142,08 | 145,20 | 140,70 | 145,18 | 1,63% | - |
| 09.12.2025 | 141,25 | 143,58 | 140,23 | 142,85 | 1,71% | - |
| 08.12.2025 | 140,00 | 143,58 | 139,02 | 140,45 | 0,48% | - |
| 05.12.2025 | 140,65 | 142,30 | 139,35 | 139,77 | -0,13% | - |
| 04.12.2025 | 140,18 | 140,77 | 137,55 | 139,95 | 0,32% | - |
| 03.12.2025 | 140,05 | 141,05 | 136,55 | 139,50 | 1,09% | 1,00 |
| 02.12.2025 | 134,35 | 140,05 | 133,98 | 138,00 | 2,60% | 50,00 |
| 01.12.2025 | 136,58 | 136,60 | 130,98 | 134,50 | -1,08% | - |
| 28.11.2025 | 131,50 | 136,20 | 131,43 | 135,98 | 3,72% | - |
| 27.11.2025 | 131,13 | 131,43 | 131,05 | 131,10 | -0,38% | - |
| 26.11.2025 | 128,80 | 133,23 | 128,68 | 131,60 | 2,09% | - |
| 25.11.2025 | 130,15 | 130,18 | 125,23 | 128,90 | -1,00% | - |
| 24.11.2025 | 125,40 | 130,70 | 123,65 | 130,20 | 4,24% | - |
| 21.11.2025 | 120,10 | 125,25 | 117,65 | 124,90 | 2,31% | - |
| 20.11.2025 | 124,70 | 131,25 | 120,30 | 122,08 | -2,69% | 1,00 |
| 19.11.2025 | 121,23 | 126,70 | 120,73 | 125,45 | 1,72% | - |
| 18.11.2025 | 122,33 | 124,83 | 118,43 | 123,33 | 2,17% | - |
| 17.11.2025 | 123,83 | 125,45 | 119,95 | 120,70 | -1,55% | - |
| 14.11.2025 | 123,75 | 125,73 | 118,60 | 122,60 | 0,62% | - |
| 13.11.2025 | 132,15 | 133,15 | 121,23 | 121,85 | -8,04% | - |
| 12.11.2025 | 131,80 | 137,00 | 130,77 | 132,50 | 0,97% | - |
| 11.11.2025 | 136,15 | 137,50 | 131,13 | 131,23 | -4,16% | - |
| 10.11.2025 | 133,83 | 139,63 | 133,83 | 136,93 | 2,13% | 18,00 |
| 07.11.2025 | 134,65 | 135,83 | 125,48 | 134,08 | -1,14% | 112,00 |
| 06.11.2025 | 130,73 | 136,05 | 127,40 | 135,63 | 11,08% | 69,00 |
| 05.11.2025 | 119,50 | 125,73 | 118,88 | 122,10 | 1,75% | - |
| 04.11.2025 | 126,28 | 126,28 | 119,75 | 120,00 | -5,03% | 1,00 |
| 03.11.2025 | 125,00 | 127,40 | 123,58 | 126,35 | 0,98% | - |
| 31.10.2025 | 120,48 | 125,30 | 120,48 | 125,13 | 3,28% | - |
| 30.10.2025 | 121,60 | 123,13 | 119,78 | 121,15 | -0,14% | - |
| 29.10.2025 | 120,55 | 125,03 | 120,55 | 121,33 | -0,33% | - |
| 28.10.2025 | 124,55 | 124,98 | 120,95 | 121,73 | -3,03% | 18,00 |
| 27.10.2025 | 124,35 | 126,40 | 124,23 | 125,53 | 1,54% | - |
| 24.10.2025 | 121,08 | 126,25 | 121,08 | 123,63 | 1,15% | - |
| 23.10.2025 | 115,80 | 122,28 | 113,98 | 122,23 | 5,85% | - |
| 22.10.2025 | 121,35 | 121,58 | 112,58 | 115,48 | -4,80% | - |
| 21.10.2025 | 121,63 | 122,13 | 120,38 | 121,30 | -0,35% | - |
| 20.10.2025 | 117,10 | 122,08 | 117,08 | 121,73 | 3,75% | - |
| 17.10.2025 | 117,63 | 118,08 | 115,23 | 117,33 | -0,42% | 10,00 |
| 16.10.2025 | 117,18 | 118,98 | 115,83 | 117,83 | 0,36% | - |
| 15.10.2025 | 114,30 | 117,73 | 114,30 | 117,40 | 2,78% | - |
| 14.10.2025 | 115,00 | 116,58 | 109,70 | 114,23 | -0,63% | 85,00 |
| 13.10.2025 | 104,35 | 115,53 | 104,35 | 114,95 | 9,76% | 113,00 |
| 10.10.2025 | 116,10 | 116,58 | 104,40 | 104,73 | -9,68% | - |
| 09.10.2025 | 114,25 | 115,98 | 112,68 | 115,95 | 1,35% | - |
| 08.10.2025 | 111,80 | 115,48 | 110,48 | 114,40 | 3,32% | - |
| 07.10.2025 | 119,23 | 120,75 | 110,65 | 110,73 | -7,30% | - |
| 06.10.2025 | 117,43 | 121,43 | 117,43 | 119,45 | 1,68% | 11,00 |
| 03.10.2025 | 116,55 | 119,38 | 116,05 | 117,48 | 0,95% | - |
| 02.10.2025 | 112,40 | 116,98 | 111,85 | 116,38 | 4,56% | - |
| 01.10.2025 | 105,43 | 111,35 | 103,70 | 111,30 | 5,40% | 1,00 |
| 30.09.2025 | 104,13 | 105,93 | 103,45 | 105,60 | 1,08% | - |
| 29.09.2025 | 104,28 | 105,55 | 103,85 | 104,48 | 0,38% | - |
| 26.09.2025 | 104,80 | 105,23 | 102,60 | 104,08 | -0,69% | - |
| 25.09.2025 | 105,60 | 106,03 | 102,40 | 104,80 | -0,76% | - |
| 24.09.2025 | 108,78 | 110,75 | 105,48 | 105,60 | -2,83% | 4,00 |
| 23.09.2025 | 108,98 | 110,78 | 107,63 | 108,68 | -0,41% | - |
| 22.09.2025 | 109,53 | 111,78 | 108,78 | 109,13 | 0,76% | - |
| 19.09.2025 | 110,40 | 111,78 | 107,63 | 108,30 | -2,10% | 36,00 |
| 18.09.2025 | 101,85 | 112,35 | 100,06 | 110,63 | 9,04% | 1,00 |
| 17.09.2025 | 99,83 | 102,70 | 97,99 | 101,45 | 1,46% | - |
| 16.09.2025 | 98,96 | 100,36 | 98,16 | 100,00 | 1,16% | - |
| 15.09.2025 | 98,18 | 100,38 | 97,51 | 98,85 | 0,68% | - |
| 12.09.2025 | 98,88 | 99,27 | 97,55 | 98,18 | -0,09% | - |
| 11.09.2025 | 94,59 | 98,51 | 93,82 | 98,27 | 3,90% | 12,00 |
| 10.09.2025 | 92,50 | 95,74 | 91,66 | 94,58 | 3,34% | 150,00 |
| 09.09.2025 | 92,70 | 93,68 | 91,46 | 91,52 | -1,06% | 3,00 |
| 08.09.2025 | 89,17 | 92,75 | 88,49 | 92,50 | 3,87% | - |
| 05.09.2025 | 87,33 | 89,28 | 86,57 | 89,05 | 1,86% | - |
| 04.09.2025 | 85,98 | 87,63 | 84,68 | 87,42 | 1,77% | - |