241,850€
2,28%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |