132,625€
-6,63%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 141,65 | 141,65 | 130,50 | 132,65 | -7,21% | - |
| 11.12.2025 | 141,98 | 143,23 | 139,52 | 142,95 | -0,45% | 2,00 |
| 10.12.2025 | 142,02 | 145,70 | 141,50 | 143,60 | 1,23% | 50,00 |
| 09.12.2025 | 141,27 | 143,58 | 140,23 | 141,85 | 0,59% | 202,00 |
| 08.12.2025 | 140,05 | 142,93 | 139,08 | 141,02 | 0,84% | 529,00 |
| 05.12.2025 | 140,60 | 142,05 | 139,35 | 139,85 | -0,23% | - |
| 04.12.2025 | 140,25 | 140,75 | 137,77 | 140,18 | -0,27% | - |
| 03.12.2025 | 138,58 | 141,05 | 136,68 | 140,55 | 1,10% | 500,00 |
| 02.12.2025 | 134,15 | 140,02 | 133,93 | 139,02 | 3,56% | 155,00 |
| 01.12.2025 | 135,20 | 136,63 | 130,98 | 134,25 | -1,41% | 219,00 |
| 28.11.2025 | 131,55 | 136,18 | 131,30 | 136,18 | 3,85% | 94,00 |
| 27.11.2025 | 131,15 | 131,43 | 131,05 | 131,13 | -1,00% | - |
| 26.11.2025 | 129,33 | 133,13 | 128,70 | 132,45 | 4,25% | 1,00 |
| 25.11.2025 | 129,95 | 130,02 | 125,65 | 127,05 | -2,40% | - |
| 24.11.2025 | 125,55 | 130,73 | 124,90 | 130,18 | 4,92% | 25,00 |
| 21.11.2025 | 120,13 | 125,25 | 117,70 | 124,08 | 2,18% | - |
| 20.11.2025 | 127,18 | 128,60 | 120,45 | 121,43 | -0,12% | - |
| 19.11.2025 | 120,98 | 122,00 | 120,93 | 121,58 | -0,49% | 12,00 |
| 18.11.2025 | 121,13 | 124,90 | 118,60 | 122,18 | 1,73% | 341,00 |
| 17.11.2025 | 123,60 | 125,30 | 119,95 | 120,10 | -2,34% | 76,00 |
| 14.11.2025 | 123,65 | 125,40 | 119,20 | 122,98 | 0,86% | - |
| 13.11.2025 | 132,65 | 132,68 | 121,20 | 121,93 | -7,75% | - |
| 12.11.2025 | 131,70 | 137,00 | 130,77 | 132,18 | 0,17% | 109,00 |
| 11.11.2025 | 137,33 | 137,38 | 131,50 | 131,95 | -3,74% | 724,00 |
| 10.11.2025 | 135,63 | 138,98 | 133,93 | 137,08 | 2,28% | 196,00 |
| 07.11.2025 | 134,98 | 135,08 | 125,48 | 134,02 | -0,96% | 84,00 |
| 06.11.2025 | 130,63 | 136,02 | 127,10 | 135,33 | 9,95% | 483,00 |
| 05.11.2025 | 119,23 | 125,73 | 118,68 | 123,08 | 2,56% | 644,00 |
| 04.11.2025 | 124,60 | 124,80 | 119,75 | 120,00 | -3,61% | 7,00 |
| 03.11.2025 | 124,80 | 126,10 | 123,73 | 124,50 | -0,46% | - |
| 31.10.2025 | 122,00 | 125,25 | 122,00 | 125,08 | 3,24% | 365,00 |
| 30.10.2025 | 121,58 | 122,20 | 120,08 | 121,15 | -0,57% | - |
| 29.10.2025 | 122,35 | 124,85 | 120,63 | 121,85 | 1,20% | 372,00 |
| 28.10.2025 | 124,28 | 124,98 | 120,40 | 120,40 | -4,12% | - |
| 27.10.2025 | 124,25 | 125,85 | 124,25 | 125,58 | 0,22% | - |
| 24.10.2025 | 121,73 | 126,25 | 121,38 | 125,30 | 3,00% | 1.178,00 |
| 23.10.2025 | 116,18 | 121,70 | 114,43 | 121,65 | 5,10% | 11,00 |
| 22.10.2025 | 121,28 | 121,45 | 112,58 | 115,75 | -4,52% | 75,00 |
| 21.10.2025 | 121,60 | 122,08 | 120,68 | 121,23 | -0,37% | 66,00 |
| 20.10.2025 | 117,58 | 122,08 | 117,30 | 121,68 | 3,71% | 20,00 |
| 17.10.2025 | 116,73 | 117,88 | 115,40 | 117,33 | -0,13% | 400,00 |
| 16.10.2025 | 117,60 | 118,95 | 116,03 | 117,48 | 0,00% | 9,00 |
| 15.10.2025 | 114,75 | 117,63 | 114,55 | 117,48 | 1,49% | 100,00 |
| 14.10.2025 | 113,83 | 116,28 | 110,50 | 115,75 | 1,14% | 202,00 |
| 13.10.2025 | 106,10 | 115,48 | 105,95 | 114,45 | 8,51% | 147,00 |
| 10.10.2025 | 116,25 | 116,33 | 104,45 | 105,48 | -8,32% | 981,00 |
| 09.10.2025 | 114,35 | 115,30 | 112,73 | 115,05 | 0,57% | 37,00 |
| 08.10.2025 | 111,03 | 115,45 | 110,35 | 114,40 | 2,58% | - |
| 07.10.2025 | 119,18 | 120,00 | 110,65 | 111,53 | -6,83% | - |
| 06.10.2025 | 118,20 | 121,50 | 118,18 | 119,70 | 1,94% | 67,00 |
| 03.10.2025 | 116,40 | 119,38 | 115,95 | 117,43 | 0,90% | 27,00 |
| 02.10.2025 | 112,05 | 116,38 | 111,95 | 116,38 | 3,88% | - |
| 01.10.2025 | 104,70 | 112,13 | 104,08 | 112,03 | 6,72% | 145,00 |
| 30.09.2025 | 104,05 | 105,18 | 103,45 | 104,98 | 0,45% | 30,00 |
| 29.09.2025 | 104,33 | 105,30 | 103,95 | 104,50 | 0,34% | 85,00 |
| 26.09.2025 | 104,63 | 105,18 | 102,68 | 104,15 | -0,67% | - |
| 25.09.2025 | 105,55 | 106,03 | 102,58 | 104,85 | -1,46% | 295,00 |
| 24.09.2025 | 109,13 | 109,83 | 106,30 | 106,40 | -2,14% | - |
| 23.09.2025 | 108,38 | 110,73 | 107,60 | 108,73 | -0,11% | 206,00 |
| 22.09.2025 | 109,48 | 111,68 | 108,78 | 108,85 | 0,79% | 15,00 |
| 19.09.2025 | 110,35 | 111,48 | 107,35 | 108,00 | -2,20% | 202,00 |
| 18.09.2025 | 101,75 | 112,45 | 101,50 | 110,43 | 9,52% | 2.305,00 |
| 17.09.2025 | 99,84 | 102,50 | 98,10 | 100,83 | 0,97% | - |
| 16.09.2025 | 99,00 | 100,45 | 98,16 | 99,86 | 1,12% | - |
| 15.09.2025 | 98,23 | 100,38 | 97,68 | 98,75 | 0,30% | 166,00 |
| 12.09.2025 | 99,00 | 99,33 | 97,65 | 98,45 | 0,37% | 212,00 |
| 11.09.2025 | 94,64 | 98,59 | 94,27 | 98,09 | 3,54% | 92,00 |
| 10.09.2025 | 92,36 | 95,74 | 92,26 | 94,74 | 2,50% | 19,00 |
| 09.09.2025 | 92,69 | 93,63 | 91,46 | 92,43 | 0,71% | 125,00 |
| 08.09.2025 | 89,33 | 91,78 | 88,77 | 91,78 | 3,14% | - |
| 05.09.2025 | 87,52 | 89,29 | 86,59 | 88,99 | 1,92% | 189,00 |
| 04.09.2025 | 86,04 | 87,61 | 84,87 | 87,31 | 1,54% | - |
| 03.09.2025 | 87,78 | 88,11 | 84,55 | 85,99 | -1,80% | 60,00 |
| 02.09.2025 | 88,19 | 88,35 | 84,53 | 87,57 | -0,98% | 218,00 |
| 01.09.2025 | 88,08 | 88,44 | 87,76 | 88,44 | 0,18% | - |
| 29.08.2025 | 91,72 | 91,74 | 87,47 | 88,28 | -4,05% | 31,00 |
| 28.08.2025 | 90,51 | 92,29 | 90,16 | 92,01 | 1,22% | - |
| 27.08.2025 | 91,76 | 92,09 | 90,34 | 90,90 | -0,68% | - |
| 26.08.2025 | 91,17 | 92,50 | 91,13 | 91,52 | 0,05% | 136,00 |
| 25.08.2025 | 89,45 | 91,98 | 88,23 | 91,47 | 1,77% | - |
| 22.08.2025 | 85,71 | 90,80 | 85,25 | 89,88 | 5,06% | 220,00 |
| 21.08.2025 | 85,37 | 85,73 | 84,29 | 85,55 | 0,30% | 59,00 |
| 20.08.2025 | 86,08 | 86,38 | 83,48 | 85,29 | -1,38% | - |
| 19.08.2025 | 86,53 | 87,61 | 85,76 | 86,48 | -0,23% | - |
| 18.08.2025 | 85,81 | 87,45 | 85,53 | 86,68 | 1,10% | 34,00 |
| 15.08.2025 | 86,12 | 87,33 | 85,39 | 85,74 | -4,65% | 214,00 |
| 14.08.2025 | 89,04 | 90,37 | 87,17 | 89,92 | 0,84% | - |
| 13.08.2025 | 88,60 | 90,62 | 88,12 | 89,17 | 0,62% | - |
| 12.08.2025 | 84,46 | 88,73 | 84,46 | 88,62 | 4,73% | 275,00 |
| 11.08.2025 | 85,23 | 87,75 | 84,47 | 84,62 | -0,81% | 141,00 |
| 08.08.2025 | 84,87 | 86,21 | 84,62 | 85,31 | 0,60% | 110,00 |
| 07.08.2025 | 77,99 | 86,43 | 74,00 | 84,80 | 10,36% | 1.133,00 |
| 06.08.2025 | 79,67 | 79,81 | 76,15 | 76,84 | -3,32% | - |
| 05.08.2025 | 81,63 | 83,12 | 78,62 | 79,48 | -2,17% | 113,00 |
| 04.08.2025 | 80,51 | 81,71 | 80,22 | 81,24 | 1,27% | 4,00 |
| 01.08.2025 | 83,00 | 83,30 | 78,25 | 80,22 | -3,71% | 359,00 |
| 31.07.2025 | 88,78 | 88,90 | 82,17 | 83,31 | -5,25% | 564,00 |
| 30.07.2025 | 88,18 | 89,54 | 87,01 | 87,93 | -0,15% | - |
| 29.07.2025 | 88,72 | 90,38 | 86,92 | 88,06 | -0,23% | 200,00 |
| 28.07.2025 | 85,31 | 88,98 | 85,31 | 88,26 | 4,19% | 646,00 |