225,650€
-1,59%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 225,95 | 225,95 | 225,90 | 225,90 | -0,62% | 2,00 |
| 28.09.2026 | 226,50 | 228,45 | 221,20 | 227,30 | -0,87% | 412,00 |
| 25.09.2026 | 227,85 | 230,45 | 225,85 | 229,30 | 1,28% | - |
| 24.09.2026 | 229,15 | 229,15 | 223,65 | 226,40 | -1,93% | - |
| 23.09.2026 | 228,20 | 231,55 | 222,45 | 230,85 | 1,61% | 6,00 |
| 22.09.2026 | 223,90 | 227,55 | 220,50 | 227,20 | 1,66% | 44,00 |
| 21.09.2026 | 222,00 | 228,00 | 219,40 | 223,50 | 1,54% | 705,00 |
| 18.09.2026 | 210,50 | 222,90 | 210,50 | 220,10 | 5,26% | - |
| 17.09.2026 | 207,00 | 215,15 | 206,45 | 209,10 | 1,75% | 851,00 |
| 16.09.2026 | 201,43 | 208,50 | 201,38 | 205,50 | 2,34% | 658,00 |
| 15.09.2026 | 206,80 | 209,45 | 198,10 | 200,80 | -3,28% | 23,00 |
| 14.09.2026 | 223,35 | 223,45 | 206,40 | 207,60 | -9,86% | 215,00 |
| 11.09.2026 | 226,50 | 233,05 | 226,50 | 230,30 | 2,13% | - |
| 10.09.2026 | 230,70 | 230,70 | 222,90 | 225,50 | -2,17% | 208,00 |
| 09.09.2026 | 229,15 | 231,50 | 225,60 | 230,50 | 0,96% | 48,00 |
| 08.09.2026 | 229,80 | 231,55 | 224,45 | 228,30 | 1,83% | 120,00 |
| 07.09.2026 | 225,15 | 225,25 | 223,40 | 224,20 | 0,31% | 42,00 |
| 04.09.2026 | 215,75 | 224,60 | 215,20 | 223,50 | 4,20% | 60,00 |
| 03.09.2026 | 216,50 | 218,25 | 207,95 | 214,50 | -0,92% | 66,00 |
| 02.09.2026 | 212,30 | 218,30 | 210,70 | 216,50 | 1,79% | 64,00 |
| 01.09.2026 | 221,50 | 221,50 | 210,00 | 212,70 | -3,62% | 258,00 |
| 31.08.2026 | 222,35 | 224,80 | 219,50 | 220,70 | -0,14% | 867,00 |
| 28.08.2026 | 231,80 | 232,35 | 220,20 | 221,00 | -4,70% | 395,00 |
| 27.08.2026 | 237,05 | 242,20 | 230,50 | 231,90 | -1,24% | 16,00 |
| 26.08.2026 | 231,30 | 235,00 | 229,10 | 234,80 | 1,21% | 60,00 |
| 25.08.2026 | 232,40 | 234,90 | 228,90 | 232,00 | 0,43% | 2.700,00 |
| 24.08.2026 | 236,40 | 237,70 | 227,05 | 231,00 | -3,27% | 320,00 |
| 21.08.2026 | 241,15 | 245,40 | 235,75 | 238,80 | -1,08% | 73,00 |
| 20.08.2026 | 240,05 | 243,40 | 238,15 | 241,40 | -0,08% | - |
| 19.08.2026 | 257,70 | 261,00 | 238,65 | 241,60 | -2,15% | 82,00 |
| 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 |