117,275€
-0,11%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 117,18 | 118,98 | 115,83 | 116,33 | -0,92% | - |
| 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% | - |
| 03.09.2025 | 87,88 | 88,98 | 84,55 | 85,90 | -1,92% | - |
| 02.09.2025 | 88,43 | 88,43 | 84,38 | 87,58 | -0,94% | - |
| 01.09.2025 | 88,45 | 88,48 | 87,69 | 88,41 | 0,12% | - |
| 29.08.2025 | 92,04 | 92,04 | 87,46 | 88,30 | -4,13% | - |
| 28.08.2025 | 90,51 | 92,29 | 90,09 | 92,10 | 1,30% | - |
| 27.08.2025 | 91,54 | 92,09 | 90,31 | 90,92 | -0,67% | - |
| 26.08.2025 | 91,60 | 92,54 | 90,18 | 91,53 | -0,23% | - |
| 25.08.2025 | 89,56 | 91,98 | 88,10 | 91,74 | 1,93% | - |
| 22.08.2025 | 85,64 | 90,77 | 85,14 | 90,00 | 5,20% | - |
| 21.08.2025 | 85,39 | 85,73 | 84,29 | 85,55 | 0,21% | - |
| 20.08.2025 | 86,46 | 86,60 | 83,45 | 85,37 | -1,23% | - |
| 19.08.2025 | 86,69 | 87,59 | 85,75 | 86,43 | -0,32% | - |
| 18.08.2025 | 85,64 | 87,43 | 85,53 | 86,71 | 1,23% | - |
| 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% | - |