197,000€
3,17%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 193,65 | 203,80 | 193,55 | 196,88 | 3,10% | - |
| 16.10.2026 | 203,65 | 205,75 | 190,73 | 190,95 | -6,42% | - |
| 15.10.2026 | 204,30 | 206,45 | 189,55 | 204,05 | -3,06% | 1,00 |
| 14.10.2026 | 220,85 | 230,30 | 208,40 | 210,50 | -4,21% | - |
| 13.10.2026 | 222,55 | 222,80 | 213,20 | 219,75 | -2,49% | 3,00 |
| 12.10.2026 | 237,10 | 237,55 | 224,65 | 225,35 | -4,17% | - |
| 09.10.2026 | 232,25 | 240,35 | 229,55 | 235,15 | 1,95% | 17,00 |
| 08.10.2026 | 243,55 | 244,50 | 229,80 | 230,65 | -5,32% | 2,00 |
| 07.10.2026 | 249,90 | 250,55 | 240,90 | 243,60 | -1,83% | 1,00 |
| 06.10.2026 | 249,90 | 254,25 | 245,45 | 248,15 | -0,94% | - |
| 05.10.2026 | 248,10 | 253,70 | 244,55 | 250,50 | 0,14% | 3,00 |
| 02.10.2026 | 245,75 | 254,10 | 241,25 | 250,15 | 2,46% | 2,00 |
| 01.10.2026 | 237,70 | 245,25 | 233,05 | 244,15 | 3,54% | - |
| 30.09.2026 | 233,25 | 236,20 | 229,15 | 235,80 | 0,45% | 9,00 |
| 29.09.2026 | 227,25 | 234,80 | 226,25 | 234,75 | 3,23% | - |
| 28.09.2026 | 228,95 | 228,95 | 221,20 | 227,40 | -0,39% | - |
| 25.09.2026 | 225,05 | 230,95 | 225,05 | 228,30 | 1,17% | 3,00 |
| 24.09.2026 | 230,75 | 230,75 | 223,65 | 225,65 | -2,13% | - |
| 23.09.2026 | 227,45 | 231,55 | 221,40 | 230,55 | 1,72% | - |
| 22.09.2026 | 223,60 | 227,25 | 219,95 | 226,65 | 1,41% | - |
| 21.09.2026 | 220,75 | 229,10 | 219,60 | 223,50 | 2,83% | - |
| 18.09.2026 | 209,35 | 217,40 | 209,35 | 217,35 | 4,02% | - |
| 17.09.2026 | 208,60 | 214,90 | 205,90 | 208,95 | 2,33% | - |
| 16.09.2026 | 200,60 | 208,50 | 200,60 | 204,20 | 1,90% | 49,00 |
| 15.09.2026 | 207,60 | 210,50 | 198,13 | 200,40 | -3,19% | 8,00 |
| 14.09.2026 | 223,90 | 228,20 | 207,00 | 207,00 | -10,16% | 1,00 |
| 11.09.2026 | 225,65 | 232,90 | 225,30 | 230,40 | 2,49% | 1,00 |
| 10.09.2026 | 227,95 | 230,55 | 222,85 | 224,80 | -1,88% | 30,00 |
| 09.09.2026 | 228,45 | 231,50 | 224,30 | 229,10 | 0,42% | 1,00 |
| 08.09.2026 | 224,95 | 231,60 | 224,55 | 228,15 | 1,31% | - |
| 07.09.2026 | 224,15 | 225,35 | 223,60 | 225,20 | 0,60% | - |
| 04.09.2026 | 215,20 | 224,65 | 214,70 | 223,85 | 4,26% | 4,00 |
| 03.09.2026 | 216,95 | 218,00 | 208,00 | 214,70 | -0,90% | - |
| 02.09.2026 | 211,55 | 218,30 | 211,50 | 216,65 | 1,57% | 1,00 |
| 01.09.2026 | 220,55 | 221,55 | 210,05 | 213,30 | -3,33% | - |
| 31.08.2026 | 220,95 | 224,45 | 219,25 | 220,65 | -0,09% | - |
| 28.08.2026 | 232,55 | 232,70 | 220,20 | 220,85 | -4,81% | - |
| 27.08.2026 | 233,20 | 242,35 | 231,20 | 232,00 | -0,37% | 5,00 |
| 26.08.2026 | 231,65 | 235,00 | 229,10 | 232,85 | 1,13% | - |
| 25.08.2026 | 231,65 | 237,15 | 228,90 | 230,25 | -0,60% | - |
| 24.08.2026 | 238,65 | 238,65 | 227,10 | 231,65 | -2,93% | - |
| 21.08.2026 | 241,35 | 245,10 | 235,80 | 238,65 | -0,25% | 1.667,00 |
| 20.08.2026 | 241,75 | 245,95 | 235,25 | 239,25 | -0,89% | 4,00 |
| 19.08.2026 | 259,35 | 262,40 | 238,60 | 241,40 | -6,31% | - |
| 18.08.2026 | 277,00 | 277,00 | 254,70 | 257,65 | -6,73% | - |
| 17.08.2026 | 268,55 | 280,70 | 268,25 | 276,25 | 3,58% | 25,00 |
| 14.08.2026 | 265,65 | 269,45 | 260,90 | 266,70 | 0,19% | - |
| 13.08.2026 | 266,25 | 274,20 | 261,45 | 266,20 | -0,47% | - |
| 12.08.2026 | 255,05 | 272,15 | 255,05 | 267,45 | 5,25% | - |
| 11.08.2026 | 253,25 | 260,35 | 252,10 | 254,10 | -0,27% | - |
| 10.08.2026 | 264,65 | 268,50 | 254,35 | 254,80 | -3,32% | 1,00 |
| 07.08.2026 | 252,75 | 267,90 | 252,75 | 263,55 | 3,68% | - |
| 06.08.2026 | 269,70 | 269,75 | 248,75 | 254,20 | -6,75% | 12,00 |
| 05.08.2026 | 278,10 | 284,50 | 269,75 | 272,60 | -2,85% | - |
| 04.08.2026 | 271,15 | 285,50 | 269,10 | 280,60 | 4,66% | - |
| 03.08.2026 | 259,95 | 272,25 | 250,80 | 268,10 | 2,68% | 5,00 |
| 31.07.2026 | 248,75 | 273,25 | 248,75 | 261,10 | 2,78% | 6,00 |
| 30.07.2026 | 224,65 | 258,00 | 224,65 | 254,05 | 11,77% | - |
| 29.07.2026 | 250,25 | 252,75 | 226,20 | 227,30 | -9,12% | 10,00 |
| 28.07.2026 | 275,95 | 276,05 | 243,40 | 250,10 | -9,94% | - |
| 27.07.2026 | 289,50 | 299,20 | 262,25 | 277,70 | -3,96% | 2,00 |
| 24.07.2026 | 303,50 | 304,25 | 286,95 | 289,15 | -3,81% | 13,00 |
| 23.07.2026 | 301,60 | 306,60 | 294,85 | 300,60 | -0,66% | - |
| 22.07.2026 | 301,55 | 305,60 | 290,50 | 302,60 | -0,31% | 1.274,00 |
| 21.07.2026 | 286,45 | 304,55 | 286,25 | 303,55 | 6,77% | 270,00 |
| 20.07.2026 | 281,65 | 295,45 | 281,65 | 284,30 | -0,21% | 1.825,00 |
| 17.07.2026 | 285,95 | 288,75 | 268,90 | 284,90 | -1,02% | 20,00 |
| 16.07.2026 | 309,05 | 309,60 | 286,50 | 287,85 | -6,53% | 3,00 |
| 15.07.2026 | 311,30 | 324,65 | 294,85 | 307,95 | -1,83% | - |
| 14.07.2026 | 309,30 | 328,45 | 309,30 | 313,70 | 2,45% | 1,00 |
| 13.07.2026 | 322,85 | 322,85 | 303,70 | 306,20 | -5,68% | 1.279,00 |
| 10.07.2026 | 322,65 | 325,30 | 309,95 | 324,65 | 0,20% | 3,00 |
| 09.07.2026 | 306,40 | 332,20 | 305,30 | 324,00 | 5,49% | 1.230,00 |
| 08.07.2026 | 306,30 | 313,60 | 290,60 | 307,15 | 1,44% | 28,00 |
| 07.07.2026 | 313,10 | 321,85 | 288,05 | 302,80 | -6,37% | 34,00 |
| 06.07.2026 | 321,45 | 337,20 | 320,55 | 323,40 | 0,33% | 12,00 |
| 03.07.2026 | 319,70 | 324,00 | 319,70 | 322,35 | 2,82% | 260,00 |
| 02.07.2026 | 361,25 | 364,20 | 310,95 | 313,50 | -13,78% | 5.927,00 |
| 01.07.2026 | 389,40 | 389,40 | 358,45 | 363,60 | -6,75% | 116,00 |
| 30.06.2026 | 367,10 | 391,95 | 365,70 | 389,90 | 6,44% | 2.148,00 |
| 29.06.2026 | 342,95 | 367,25 | 336,85 | 366,30 | 7,21% | 268,00 |
| 26.06.2026 | 360,85 | 360,85 | 338,60 | 341,65 | -4,65% | 44,00 |
| 25.06.2026 | 349,55 | 360,15 | 337,80 | 358,30 | 6,61% | 24,00 |
| 24.06.2026 | 347,95 | 353,05 | 332,05 | 336,10 | -1,13% | 1,00 |
| 23.06.2026 | 360,00 | 362,95 | 336,10 | 339,95 | -7,50% | 42,00 |
| 22.06.2026 | 350,45 | 367,50 | 350,45 | 367,50 | 3,07% | 31,00 |
| 19.06.2026 | 353,75 | 356,55 | 352,20 | 356,55 | 0,35% | 228,00 |
| 18.06.2026 | 330,65 | 355,50 | 325,95 | 355,30 | 7,96% | 46,00 |
| 17.06.2026 | 317,20 | 333,65 | 317,15 | 329,10 | 2,72% | 25,00 |
| 16.06.2026 | 323,85 | 326,85 | 315,75 | 320,40 | -1,29% | - |
| 15.06.2026 | 307,20 | 324,80 | 307,20 | 324,60 | 5,46% | 5.728,00 |
| 12.06.2026 | 298,20 | 310,50 | 294,85 | 307,80 | 4,64% | 10,00 |
| 11.06.2026 | 268,25 | 296,95 | 268,25 | 294,15 | 7,96% | 747,00 |
| 10.06.2026 | 278,30 | 288,20 | 269,10 | 272,45 | -0,31% | - |
| 09.06.2026 | 270,60 | 287,85 | 270,35 | 273,30 | 1,45% | - |
| 08.06.2026 | 258,50 | 277,10 | 258,50 | 269,40 | 1,81% | - |
| 05.06.2026 | 284,35 | 284,35 | 260,80 | 264,60 | -8,32% | - |
| 04.06.2026 | 288,95 | 288,95 | 274,35 | 288,60 | -0,82% | 6,00 |
| 03.06.2026 | 285,15 | 297,85 | 282,30 | 291,00 | 2,61% | 14,00 |
| 02.06.2026 | 272,90 | 287,45 | 271,15 | 283,60 | 4,55% | - |