275,750€
2,24%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 249,90 | 253,50 | 240,60 | 246,90 | -0,80% | 117,00 |
| 04.05.2026 | 239,43 | 249,73 | 234,35 | 248,90 | 2,70% | 614,00 |
| 30.04.2026 | 226,93 | 242,50 | 225,95 | 242,35 | 7,62% | 14,00 |
| 29.04.2026 | 230,68 | 235,70 | 223,98 | 225,20 | -1,66% | 148,00 |
| 28.04.2026 | 236,73 | 236,90 | 225,88 | 229,00 | -3,44% | - |
| 27.04.2026 | 240,02 | 241,43 | 229,30 | 237,15 | -1,11% | 170,00 |
| 24.04.2026 | 242,23 | 250,85 | 238,45 | 239,80 | -0,25% | 23,00 |
| 23.04.2026 | 236,27 | 244,90 | 235,60 | 240,40 | 0,50% | 173,00 |
| 22.04.2026 | 235,52 | 240,68 | 228,05 | 239,20 | 2,10% | 54,00 |
| 21.04.2026 | 238,85 | 245,38 | 231,33 | 234,27 | -1,59% | 30,00 |
| 20.04.2026 | 234,33 | 240,93 | 233,85 | 238,05 | 0,44% | 60,00 |
| 17.04.2026 | 228,83 | 237,25 | 228,08 | 237,00 | 3,58% | 166,00 |
| 16.04.2026 | 229,02 | 231,60 | 224,50 | 228,80 | 0,37% | 1.327,00 |
| 15.04.2026 | 232,15 | 233,08 | 221,68 | 227,95 | -1,91% | 137,00 |
| 14.04.2026 | 232,63 | 235,05 | 228,50 | 232,40 | -0,15% | 146,00 |
| 13.04.2026 | 227,18 | 232,75 | 226,83 | 232,75 | 1,20% | 24,00 |
| 10.04.2026 | 225,85 | 232,35 | 224,70 | 230,00 | 2,22% | 983,00 |
| 09.04.2026 | 218,85 | 228,23 | 217,93 | 225,00 | 2,69% | - |
| 08.04.2026 | 211,02 | 223,05 | 210,80 | 219,10 | 6,54% | 2.709,00 |
| 07.04.2026 | 204,83 | 208,65 | 199,62 | 205,65 | 1,21% | 15,00 |
| 02.04.2026 | 200,12 | 208,48 | 193,87 | 203,20 | 0,00% | - |
| 01.04.2026 | 200,47 | 206,58 | 199,63 | 203,20 | 2,12% | - |
| 31.03.2026 | 185,70 | 201,10 | 184,81 | 198,98 | 8,58% | 31,00 |
| 30.03.2026 | 193,81 | 198,62 | 182,00 | 183,26 | -5,01% | - |
| 27.03.2026 | 196,47 | 198,17 | 192,39 | 192,92 | -1,28% | - |
| 26.03.2026 | 209,43 | 209,73 | 194,67 | 195,42 | -7,32% | - |
| 25.03.2026 | 212,18 | 215,73 | 205,27 | 210,85 | -0,87% | 668,00 |
| 24.03.2026 | 202,27 | 214,00 | 198,66 | 212,70 | 5,01% | 202,00 |
| 23.03.2026 | 193,90 | 208,95 | 193,35 | 202,55 | 2,44% | 52,00 |
| 20.03.2026 | 204,13 | 205,95 | 192,41 | 197,72 | -3,65% | 125,00 |
| 19.03.2026 | 203,68 | 206,43 | 192,24 | 205,20 | 1,01% | 18,00 |
| 18.03.2026 | 200,34 | 206,00 | 198,28 | 203,15 | 2,31% | 463,00 |
| 17.03.2026 | 191,67 | 199,80 | 191,37 | 198,56 | 2,91% | 135,00 |
| 16.03.2026 | 188,66 | 197,87 | 187,45 | 192,94 | 3,60% | 913,00 |
| 13.03.2026 | 185,79 | 195,11 | 184,05 | 186,24 | 0,30% | 1.186,00 |
| 12.03.2026 | 192,12 | 193,33 | 181,73 | 185,68 | -3,89% | 200,00 |
| 11.03.2026 | 194,31 | 199,21 | 192,62 | 193,20 | -0,75% | 72,00 |
| 10.03.2026 | 187,39 | 200,28 | 187,21 | 194,66 | 3,85% | 35,00 |
| 09.03.2026 | 177,86 | 189,69 | 168,00 | 187,44 | 3,74% | 1.485,00 |
| 06.03.2026 | 199,28 | 199,51 | 180,12 | 180,68 | -8,78% | 920,00 |
| 05.03.2026 | 201,68 | 205,33 | 193,01 | 198,08 | -2,09% | 65,00 |
| 04.03.2026 | 197,85 | 205,18 | 197,76 | 202,30 | 1,35% | 221,00 |
| 03.03.2026 | 206,33 | 212,00 | 197,86 | 199,60 | -4,34% | 240,00 |
| 02.03.2026 | 204,02 | 210,93 | 203,38 | 208,65 | 1,16% | 970,00 |
| 27.02.2026 | 206,83 | 207,30 | 201,70 | 206,25 | -0,19% | 980,00 |
| 26.02.2026 | 215,77 | 217,68 | 203,30 | 206,65 | -5,03% | 1.255,00 |
| 25.02.2026 | 213,48 | 218,75 | 213,38 | 217,60 | 1,85% | - |
| 24.02.2026 | 217,05 | 219,08 | 211,90 | 213,65 | -0,90% | 144,00 |
| 23.02.2026 | 216,33 | 221,50 | 210,88 | 215,60 | -2,04% | 164,00 |
| 20.02.2026 | 212,98 | 223,50 | 209,63 | 220,10 | 4,19% | - |
| 19.02.2026 | 213,08 | 216,23 | 209,20 | 211,25 | -0,54% | 951,00 |
| 18.02.2026 | 209,25 | 220,40 | 203,45 | 212,40 | -0,65% | 642,00 |
| 17.02.2026 | 217,85 | 227,55 | 205,50 | 213,80 | -2,53% | 2.016,00 |
| 16.02.2026 | 219,90 | 220,05 | 218,30 | 219,35 | -0,02% | - |
| 13.02.2026 | 211,85 | 222,25 | 208,75 | 219,40 | 3,98% | - |
| 12.02.2026 | 218,00 | 222,85 | 208,75 | 211,00 | -3,34% | 1.730,00 |
| 11.02.2026 | 212,65 | 224,30 | 211,00 | 218,30 | 2,54% | 1.500,00 |
| 10.02.2026 | 210,90 | 216,05 | 206,65 | 212,90 | 1,09% | 93,00 |
| 09.02.2026 | 205,60 | 211,25 | 201,35 | 210,60 | 2,63% | 3.296,00 |
| 06.02.2026 | 192,73 | 206,40 | 190,58 | 205,20 | 7,94% | 223,00 |
| 05.02.2026 | 187,30 | 194,75 | 182,30 | 190,10 | 1,31% | 298,00 |
| 04.02.2026 | 194,00 | 201,75 | 180,38 | 187,65 | -3,30% | 376,00 |
| 03.02.2026 | 197,95 | 203,90 | 191,27 | 194,05 | -1,82% | 428,00 |
| 02.02.2026 | 189,45 | 205,05 | 189,45 | 197,65 | -0,34% | 830,00 |
| 30.01.2026 | 201,40 | 206,45 | 196,58 | 198,33 | -2,59% | 138,00 |
| 29.01.2026 | 197,68 | 205,90 | 197,68 | 203,60 | 2,57% | 90,00 |
| 28.01.2026 | 196,00 | 200,55 | 193,58 | 198,50 | 3,90% | - |
| 27.01.2026 | 185,48 | 194,63 | 184,93 | 191,05 | 3,69% | 1.602,00 |
| 26.01.2026 | 182,68 | 185,70 | 181,80 | 184,25 | 0,66% | - |
| 23.01.2026 | 191,35 | 191,45 | 181,60 | 183,05 | -3,38% | 126,00 |
| 22.01.2026 | 189,43 | 198,77 | 184,65 | 189,45 | 0,05% | 41,00 |
| 21.01.2026 | 180,58 | 189,50 | 180,38 | 189,35 | 5,22% | 1.478,00 |
| 20.01.2026 | 171,30 | 181,25 | 169,00 | 179,95 | 4,55% | 248,00 |
| 19.01.2026 | 174,13 | 174,23 | 171,23 | 172,13 | -2,12% | 8,00 |
| 16.01.2026 | 177,90 | 181,18 | 172,88 | 175,85 | -0,58% | 72,00 |
| 15.01.2026 | 164,68 | 181,68 | 163,63 | 176,88 | 8,21% | 1.806,00 |
| 14.01.2026 | 165,90 | 166,15 | 160,08 | 163,45 | -1,57% | 132,00 |
| 13.01.2026 | 159,58 | 166,05 | 159,30 | 166,05 | 4,17% | - |
| 12.01.2026 | 158,77 | 161,33 | 157,63 | 159,40 | -0,25% | - |
| 09.01.2026 | 153,68 | 160,38 | 153,52 | 159,80 | 4,10% | 140,00 |
| 08.01.2026 | 156,77 | 157,15 | 149,60 | 153,50 | -2,20% | 32,00 |
| 07.01.2026 | 156,93 | 157,08 | 153,38 | 156,95 | -0,03% | - |
| 06.01.2026 | 149,83 | 157,98 | 149,48 | 157,00 | 4,46% | 730,00 |
| 05.01.2026 | 144,23 | 150,40 | 144,02 | 150,30 | 4,59% | 1.415,00 |
| 02.01.2026 | 136,25 | 144,68 | 136,18 | 143,70 | 3,81% | 1.656,00 |
| 30.12.2025 | 138,27 | 138,43 | 138,23 | 138,43 | 0,09% | - |
| 29.12.2025 | 139,52 | 139,65 | 136,95 | 138,30 | 0,04% | - |
| 23.12.2025 | 137,63 | 139,10 | 136,48 | 138,25 | 0,36% | - |
| 22.12.2025 | 136,70 | 139,23 | 136,08 | 137,75 | 1,10% | 802,00 |
| 19.12.2025 | 134,38 | 136,98 | 133,73 | 136,25 | 1,76% | 72,00 |
| 18.12.2025 | 127,25 | 134,88 | 127,00 | 133,90 | 5,68% | 500,00 |
| 17.12.2025 | 133,27 | 134,68 | 125,20 | 126,70 | -4,74% | - |
| 16.12.2025 | 134,63 | 136,58 | 131,33 | 133,00 | -1,92% | 133,00 |
| 15.12.2025 | 133,02 | 136,58 | 132,58 | 135,60 | 2,22% | 88,00 |
| 12.12.2025 | 142,10 | 142,20 | 130,40 | 132,65 | -6,72% | 60,00 |
| 11.12.2025 | 141,33 | 143,25 | 138,83 | 142,20 | -0,87% | - |
| 10.12.2025 | 141,95 | 145,75 | 141,00 | 143,45 | 0,91% | - |
| 09.12.2025 | 141,35 | 143,58 | 140,05 | 142,15 | 0,53% | - |
| 08.12.2025 | 139,73 | 143,58 | 139,63 | 141,40 | 1,04% | 380,00 |
| 05.12.2025 | 140,40 | 142,35 | 139,33 | 139,95 | -0,29% | 60,00 |