330,750€
7,68%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 306,40 | 332,20 | 305,30 | 327,80 | 6,72% | 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% | - |
| 01.06.2026 | 278,05 | 280,20 | 268,55 | 271,25 | -1,38% | 18,00 |
| 29.05.2026 | 277,80 | 282,60 | 271,90 | 275,05 | -1,36% | 18,00 |
| 28.05.2026 | 282,10 | 283,45 | 272,35 | 278,85 | -1,10% | 11,00 |
| 27.05.2026 | 287,20 | 304,50 | 275,75 | 281,95 | -1,24% | - |
| 26.05.2026 | 282,25 | 290,00 | 281,25 | 285,50 | 1,46% | 56,00 |
| 25.05.2026 | 276,45 | 281,85 | 276,45 | 281,40 | 1,88% | 39,00 |
| 22.05.2026 | 270,30 | 278,90 | 268,55 | 276,20 | 2,49% | 1,00 |
| 21.05.2026 | 267,95 | 270,45 | 265,30 | 269,50 | 1,93% | 8,00 |
| 20.05.2026 | 251,70 | 268,40 | 251,70 | 264,40 | 6,16% | 10,00 |
| 19.05.2026 | 253,75 | 254,40 | 242,55 | 249,05 | -0,60% | - |
| 18.05.2026 | 260,85 | 269,60 | 249,10 | 250,55 | -3,89% | 45,00 |
| 15.05.2026 | 268,95 | 269,50 | 254,50 | 260,70 | -2,87% | 50,00 |
| 14.05.2026 | 270,85 | 273,90 | 264,15 | 268,40 | -1,34% | 12,00 |
| 13.05.2026 | 265,45 | 275,00 | 265,45 | 272,05 | 4,37% | - |
| 12.05.2026 | 270,80 | 274,00 | 254,25 | 260,65 | -3,80% | 26,00 |
| 11.05.2026 | 266,05 | 272,90 | 264,75 | 270,95 | 0,11% | 10,00 |
| 08.05.2026 | 256,25 | 275,25 | 256,25 | 270,65 | 3,58% | - |
| 07.05.2026 | 273,50 | 276,50 | 251,70 | 261,30 | 6,22% | 1.150,00 |
| 06.05.2026 | 246,45 | 253,85 | 240,00 | 246,00 | 0,90% | - |
| 05.05.2026 | 249,35 | 255,05 | 240,45 | 243,80 | -2,28% | 317,00 |
| 04.05.2026 | 241,85 | 249,60 | 234,75 | 249,50 | 5,52% | 38,00 |
| 30.04.2026 | 224,20 | 238,70 | 224,20 | 236,45 | 5,02% | 7,00 |
| 29.04.2026 | 228,70 | 237,30 | 224,10 | 225,15 | -1,98% | - |
| 28.04.2026 | 237,50 | 237,50 | 225,85 | 229,70 | -2,90% | 1,00 |
| 27.04.2026 | 239,75 | 243,65 | 230,35 | 236,55 | -1,62% | 100,00 |
| 24.04.2026 | 240,15 | 250,85 | 240,15 | 240,45 | 0,71% | - |
| 23.04.2026 | 237,95 | 244,85 | 236,05 | 238,75 | 0,65% | - |
| 22.04.2026 | 233,10 | 240,65 | 228,15 | 237,20 | 1,32% | 479,00 |
| 21.04.2026 | 237,50 | 245,40 | 233,55 | 234,10 | -1,35% | 7,00 |
| 20.04.2026 | 237,40 | 240,80 | 233,30 | 237,30 | 0,83% | 21,00 |
| 17.04.2026 | 229,00 | 237,10 | 228,65 | 235,35 | 2,50% | - |
| 16.04.2026 | 227,95 | 231,70 | 224,30 | 229,60 | 2,34% | 12,00 |
| 15.04.2026 | 234,55 | 234,55 | 221,65 | 224,35 | -3,92% | 13,00 |
| 14.04.2026 | 232,20 | 235,25 | 228,65 | 233,50 | 1,02% | - |
| 13.04.2026 | 229,25 | 231,85 | 226,80 | 231,15 | 0,61% | 7,00 |
| 10.04.2026 | 225,05 | 232,30 | 224,25 | 229,75 | 1,37% | - |
| 09.04.2026 | 219,60 | 227,95 | 218,30 | 226,65 | 3,05% | 12,00 |
| 08.04.2026 | 205,40 | 223,05 | 204,00 | 219,95 | 8,86% | 181,00 |
| 07.04.2026 | 203,40 | 208,60 | 198,85 | 202,05 | -1,77% | 50,00 |
| 02.04.2026 | 203,60 | 208,50 | 194,27 | 205,70 | 0,78% | - |
| 01.04.2026 | 199,30 | 206,60 | 199,18 | 204,10 | 2,61% | 340,00 |
| 31.03.2026 | 187,95 | 199,98 | 184,90 | 198,90 | 8,19% | - |
| 30.03.2026 | 193,70 | 198,77 | 182,23 | 183,85 | -4,93% | 528,00 |
| 27.03.2026 | 195,20 | 201,25 | 192,38 | 193,38 | -1,25% | 529,00 |
| 26.03.2026 | 210,10 | 210,50 | 194,85 | 195,83 | -7,15% | - |
| 25.03.2026 | 209,80 | 216,50 | 205,40 | 210,90 | -0,71% | 529,00 |
| 24.03.2026 | 202,30 | 214,05 | 199,00 | 212,40 | 4,99% | - |
| 23.03.2026 | 197,45 | 209,00 | 193,35 | 202,30 | 4,64% | - |
| 20.03.2026 | 205,05 | 207,50 | 192,77 | 193,33 | -5,56% | 100,00 |
| 19.03.2026 | 203,35 | 206,45 | 192,25 | 204,70 | 0,64% | 45,00 |
| 18.03.2026 | 198,30 | 206,35 | 198,27 | 203,40 | 2,06% | 103,00 |
| 17.03.2026 | 192,88 | 199,83 | 190,43 | 199,30 | 3,71% | - |
| 16.03.2026 | 186,83 | 197,88 | 186,83 | 192,18 | 0,30% | 2,00 |
| 13.03.2026 | 185,45 | 195,15 | 184,70 | 191,60 | 3,20% | - |
| 12.03.2026 | 193,40 | 193,40 | 185,58 | 185,65 | -4,92% | - |
| 11.03.2026 | 195,15 | 199,20 | 192,60 | 195,25 | -0,72% | 160,00 |
| 10.03.2026 | 187,68 | 200,25 | 186,25 | 196,68 | 4,46% | - |
| 09.03.2026 | 180,68 | 189,70 | 168,00 | 188,27 | 3,92% | 32,00 |
| 06.03.2026 | 198,45 | 199,38 | 180,18 | 181,18 | -8,58% | - |
| 05.03.2026 | 202,55 | 205,30 | 192,98 | 198,18 | -2,52% | - |
| 04.03.2026 | 200,20 | 205,15 | 194,90 | 203,30 | 0,44% | - |
| 03.03.2026 | 209,20 | 210,05 | 197,85 | 202,40 | -3,09% | 29,00 |
| 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% | - |