83,140€
-1,55%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 84,13 | 84,70 | 82,82 | 83,17 | -1,52% | 250,00 |
| 30.06.2025 | 85,48 | 86,03 | 84,09 | 84,45 | -1,26% | 473,00 |
| 27.06.2025 | 86,03 | 86,11 | 83,93 | 85,53 | -0,14% | - |
| 26.06.2025 | 84,65 | 85,82 | 84,12 | 85,65 | 1,18% | 289,00 |
| 25.06.2025 | 84,30 | 85,42 | 83,50 | 84,65 | 0,46% | - |
| 24.06.2025 | 80,19 | 84,62 | 80,00 | 84,26 | 6,03% | 602,00 |
| 23.06.2025 | 78,64 | 79,65 | 77,22 | 79,47 | 0,95% | 212,00 |
| 20.06.2025 | 79,58 | 80,50 | 77,31 | 78,72 | -0,34% | - |
| 19.06.2025 | 79,84 | 80,13 | 78,95 | 78,99 | -1,68% | 225,00 |
| 18.06.2025 | 80,11 | 81,21 | 80,01 | 80,34 | 0,26% | - |
| 17.06.2025 | 80,67 | 81,84 | 79,91 | 80,13 | -1,03% | - |
| 16.06.2025 | 77,28 | 81,26 | 77,28 | 80,96 | 4,64% | - |
| 13.06.2025 | 79,95 | 80,27 | 77,24 | 77,37 | -4,46% | 355,00 |
| 12.06.2025 | 81,00 | 81,64 | 79,73 | 80,98 | -0,70% | 3,00 |
| 11.06.2025 | 82,14 | 83,95 | 80,59 | 81,55 | -1,04% | 359,00 |
| 10.06.2025 | 80,13 | 83,06 | 79,87 | 82,41 | 2,77% | 50,00 |
| 09.06.2025 | 77,46 | 81,33 | 77,18 | 80,19 | 3,05% | 236,00 |
| 06.06.2025 | 76,43 | 79,23 | 76,41 | 77,82 | 2,18% | 287,00 |
| 05.06.2025 | 76,88 | 78,07 | 75,23 | 76,16 | -1,26% | - |
| 04.06.2025 | 75,81 | 77,66 | 75,38 | 77,13 | 1,65% | 15,00 |
| 03.06.2025 | 71,98 | 76,12 | 71,58 | 75,88 | 5,32% | - |
| 02.06.2025 | 71,87 | 72,65 | 70,28 | 72,05 | -0,51% | 14,00 |
| 30.05.2025 | 75,30 | 75,55 | 71,02 | 72,42 | -3,71% | 25,00 |
| 29.05.2025 | 77,40 | 77,42 | 74,62 | 75,21 | -0,34% | 286,00 |
| 28.05.2025 | 77,22 | 78,09 | 75,21 | 75,47 | -2,20% | 50,00 |
| 27.05.2025 | 74,09 | 78,03 | 74,03 | 77,17 | 3,56% | 220,00 |
| 26.05.2025 | 73,99 | 74,78 | 73,96 | 74,52 | 1,00% | 10,00 |
| 23.05.2025 | 74,82 | 75,02 | 72,18 | 73,78 | -1,98% | 319,00 |
| 22.05.2025 | 75,29 | 76,62 | 74,47 | 75,27 | -0,05% | 111,00 |
| 21.05.2025 | 78,63 | 78,98 | 74,41 | 75,31 | -5,06% | 120,00 |
| 20.05.2025 | 79,50 | 79,50 | 78,11 | 79,32 | 0,94% | 89,00 |
| 19.05.2025 | 80,10 | 80,18 | 77,53 | 78,58 | -3,30% | 351,00 |
| 16.05.2025 | 81,21 | 81,75 | 79,94 | 81,26 | -0,33% | - |
| 15.05.2025 | 83,64 | 84,34 | 80,74 | 81,53 | -3,02% | 434,00 |
| 14.05.2025 | 83,60 | 84,15 | 82,08 | 84,07 | 0,74% | 150,00 |
| 13.05.2025 | 81,34 | 83,84 | 81,02 | 83,45 | 2,03% | 9,00 |
| 12.05.2025 | 72,78 | 82,15 | 72,72 | 81,79 | 14,86% | 732,00 |
| 09.05.2025 | 68,97 | 71,68 | 68,69 | 71,21 | 3,38% | 204,00 |
| 08.05.2025 | 66,42 | 71,11 | 64,97 | 68,88 | 4,59% | 250,00 |
| 07.05.2025 | 64,27 | 66,00 | 62,96 | 65,86 | 3,02% | 68,00 |
| 06.05.2025 | 65,36 | 65,42 | 63,42 | 63,93 | -3,02% | - |
| 05.05.2025 | 66,52 | 66,98 | 65,79 | 65,92 | -1,60% | 244,00 |
| 02.05.2025 | 63,31 | 68,24 | 63,17 | 66,99 | 7,91% | 441,00 |
| 30.04.2025 | 62,18 | 62,46 | 59,65 | 62,08 | -1,07% | - |
| 29.04.2025 | 65,00 | 65,53 | 62,72 | 62,75 | -3,27% | 415,00 |
| 28.04.2025 | 64,76 | 65,69 | 63,04 | 64,87 | -0,60% | - |
| 25.04.2025 | 65,65 | 66,38 | 64,23 | 65,26 | 0,20% | 281,00 |
| 24.04.2025 | 59,69 | 65,46 | 59,09 | 65,13 | 8,55% | 32,00 |
| 23.04.2025 | 56,30 | 62,70 | 56,19 | 60,00 | 9,13% | 127,00 |
| 22.04.2025 | 52,16 | 55,17 | 52,16 | 54,98 | -1,91% | - |
| 17.04.2025 | 56,58 | 56,88 | 54,84 | 56,05 | 0,05% | 192,00 |
| 16.04.2025 | 57,71 | 58,87 | 53,19 | 56,02 | -5,96% | - |
| 15.04.2025 | 60,17 | 61,03 | 58,86 | 59,57 | -1,39% | 45,00 |
| 14.04.2025 | 58,20 | 61,17 | 57,58 | 60,41 | 4,82% | 536,00 |
| 11.04.2025 | 57,64 | 58,59 | 54,38 | 57,63 | 0,38% | - |
| 10.04.2025 | 66,28 | 66,46 | 54,63 | 57,41 | -14,21% | 77,00 |
| 09.04.2025 | 52,11 | 68,67 | 51,97 | 66,92 | 25,79% | 267,00 |
| 08.04.2025 | 58,06 | 61,58 | 51,56 | 53,20 | -7,64% | 392,00 |
| 07.04.2025 | 52,27 | 62,91 | 51,43 | 57,60 | 4,42% | 226,00 |
| 04.04.2025 | 57,69 | 58,63 | 50,04 | 55,16 | -5,34% | 518,00 |
| 03.04.2025 | 70,99 | 71,34 | 58,15 | 58,27 | -22,27% | 89,00 |
| 02.04.2025 | 74,19 | 76,33 | 72,48 | 74,96 | 0,85% | - |
| 01.04.2025 | 73,77 | 74,93 | 71,96 | 74,33 | 0,27% | 2,00 |
| 31.03.2025 | 74,83 | 75,02 | 72,29 | 74,13 | -1,66% | 280,00 |
| 28.03.2025 | 78,33 | 78,61 | 74,69 | 75,38 | -4,10% | 12,00 |
| 27.03.2025 | 81,40 | 81,54 | 77,75 | 78,60 | -3,59% | - |
| 26.03.2025 | 83,43 | 84,47 | 80,66 | 81,53 | -2,43% | 3,00 |
| 25.03.2025 | 84,72 | 85,39 | 82,99 | 83,56 | -1,29% | - |
| 24.03.2025 | 82,15 | 85,93 | 82,11 | 84,65 | 3,81% | 8,00 |
| 21.03.2025 | 83,69 | 83,69 | 80,52 | 81,54 | -2,18% | 208,00 |
| 20.03.2025 | 84,40 | 85,14 | 82,51 | 83,36 | -0,75% | 7,00 |
| 19.03.2025 | 80,47 | 85,69 | 80,37 | 83,99 | 4,71% | - |
| 18.03.2025 | 81,12 | 81,72 | 79,54 | 80,21 | -1,45% | 140,00 |
| 17.03.2025 | 79,03 | 82,50 | 78,65 | 81,39 | 2,66% | 513,00 |
| 14.03.2025 | 75,36 | 79,47 | 75,03 | 79,28 | 6,06% | - |
| 13.03.2025 | 74,21 | 75,59 | 72,90 | 74,75 | 0,48% | - |
| 12.03.2025 | 72,44 | 75,44 | 72,36 | 74,39 | 3,46% | 225,00 |
| 11.03.2025 | 72,77 | 73,65 | 70,00 | 71,90 | -1,43% | - |
| 10.03.2025 | 78,93 | 79,03 | 71,98 | 72,94 | -6,79% | 267,00 |
| 07.03.2025 | 76,44 | 78,53 | 74,07 | 78,25 | 2,26% | 84,00 |
| 06.03.2025 | 79,57 | 79,59 | 76,02 | 76,52 | -4,04% | 147,00 |
| 05.03.2025 | 81,09 | 81,12 | 76,80 | 79,74 | -1,01% | 195,00 |
| 04.03.2025 | 81,98 | 82,60 | 78,12 | 80,55 | -1,42% | 120,00 |
| 03.03.2025 | 88,60 | 88,72 | 81,20 | 81,71 | -7,60% | 84,00 |
| 28.02.2025 | 87,66 | 90,70 | 86,78 | 88,43 | 0,79% | 45,00 |
| 27.02.2025 | 93,24 | 94,50 | 87,71 | 87,74 | -5,32% | 91,00 |
| 26.02.2025 | 92,10 | 93,96 | 91,91 | 92,67 | 1,42% | 112,00 |
| 25.02.2025 | 95,37 | 96,23 | 90,92 | 91,37 | -4,25% | 274,00 |
| 24.02.2025 | 98,36 | 99,30 | 95,41 | 95,43 | -3,16% | 188,00 |
| 21.02.2025 | 102,83 | 103,45 | 97,52 | 98,54 | -4,17% | 241,00 |
| 20.02.2025 | 102,05 | 105,50 | 101,90 | 102,83 | 0,44% | - |
| 19.02.2025 | 100,90 | 103,18 | 100,12 | 102,38 | 1,16% | 58,00 |
| 18.02.2025 | 99,61 | 102,70 | 98,70 | 101,20 | 2,10% | 36,00 |
| 17.02.2025 | 99,22 | 99,60 | 98,98 | 99,12 | 0,30% | 36,00 |
| 14.02.2025 | 99,40 | 100,14 | 97,81 | 98,82 | -0,82% | 370,00 |
| 13.02.2025 | 101,70 | 103,35 | 98,87 | 99,64 | -6,81% | 161,00 |
| 12.02.2025 | 106,98 | 107,23 | 104,30 | 106,93 | 0,19% | 193,00 |
| 11.02.2025 | 109,10 | 109,33 | 105,30 | 106,73 | -2,47% | 144,00 |
| 10.02.2025 | 106,58 | 109,70 | 106,10 | 109,43 | 3,30% | - |
| 07.02.2025 | 107,85 | 108,23 | 105,05 | 105,93 | -1,63% | 78,00 |