206,950€
-0,91%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 209,20 | 209,20 | 205,65 | 207,10 | -0,84% | - |
| 02.03.2026 | 202,80 | 210,95 | 201,83 | 208,85 | 2,55% | 8,00 |
| 27.02.2026 | 206,85 | 207,65 | 201,65 | 203,65 | -0,76% | - |
| 26.02.2026 | 216,70 | 217,75 | 203,30 | 205,20 | -5,74% | - |
| 25.02.2026 | 214,10 | 218,70 | 212,95 | 217,70 | 1,49% | - |
| 24.02.2026 | 217,95 | 219,05 | 211,80 | 214,50 | 1,01% | - |
| 23.02.2026 | 216,95 | 221,00 | 210,90 | 212,35 | -3,65% | - |
| 20.02.2026 | 212,65 | 223,50 | 209,55 | 220,40 | 3,96% | - |
| 19.02.2026 | 212,60 | 216,25 | 209,20 | 212,00 | 0,81% | 1,00 |
| 18.02.2026 | 204,85 | 220,00 | 201,80 | 210,30 | -6,12% | - |
| 17.02.2026 | 218,00 | 227,60 | 213,70 | 224,00 | 2,21% | - |
| 16.02.2026 | 219,90 | 220,05 | 218,30 | 219,15 | -0,86% | - |
| 13.02.2026 | 212,75 | 222,30 | 207,80 | 221,05 | 5,19% | 13,00 |
| 12.02.2026 | 217,45 | 222,90 | 208,70 | 210,15 | -3,00% | - |
| 11.02.2026 | 214,95 | 223,05 | 211,35 | 216,65 | 3,04% | - |
| 10.02.2026 | 212,70 | 216,70 | 206,70 | 210,25 | 0,31% | 29,00 |
| 09.02.2026 | 205,55 | 211,30 | 201,30 | 209,60 | 2,19% | 5,00 |
| 06.02.2026 | 191,85 | 206,40 | 191,02 | 205,10 | 6,88% | - |
| 05.02.2026 | 186,58 | 194,80 | 181,90 | 191,90 | 3,48% | - |
| 04.02.2026 | 190,80 | 201,30 | 180,38 | 185,45 | -4,06% | 10,00 |
| 03.02.2026 | 198,13 | 203,65 | 192,83 | 193,30 | -1,90% | 15,00 |
| 02.02.2026 | 190,13 | 205,00 | 189,25 | 197,05 | -1,97% | 200,00 |
| 30.01.2026 | 203,75 | 206,35 | 197,68 | 201,00 | -1,66% | - |
| 29.01.2026 | 197,60 | 205,90 | 196,63 | 204,40 | 2,47% | 8,00 |
| 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% | - |