117,200€
-0,23%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 117,60 | 117,60 | 117,18 | 117,53 | 0,04% | 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 |
| 25.07.2025 | 84,90 | 85,00 | 83,81 | 84,71 | 0,11% | - |
| 24.07.2025 | 84,79 | 85,48 | 83,31 | 84,62 | 0,12% | 122,00 |
| 23.07.2025 | 87,38 | 87,77 | 83,98 | 84,52 | -2,97% | 106,00 |
| 22.07.2025 | 88,30 | 88,98 | 85,81 | 87,11 | -1,36% | 230,00 |
| 21.07.2025 | 90,23 | 91,38 | 88,31 | 88,31 | -1,99% | 398,00 |
| 18.07.2025 | 89,69 | 90,37 | 88,14 | 90,10 | 0,50% | 498,00 |
| 17.07.2025 | 87,92 | 90,03 | 87,90 | 89,65 | 2,32% | 809,00 |
| 16.07.2025 | 89,31 | 89,85 | 84,03 | 87,62 | -2,21% | 1.221,00 |
| 15.07.2025 | 90,07 | 91,89 | 89,60 | 89,60 | -0,12% | 700,00 |
| 14.07.2025 | 90,73 | 91,09 | 87,93 | 89,71 | -1,47% | - |
| 11.07.2025 | 91,34 | 91,55 | 89,77 | 91,05 | -0,47% | 68,00 |
| 10.07.2025 | 89,93 | 92,23 | 88,66 | 91,48 | 1,32% | 659,00 |
| 09.07.2025 | 89,14 | 90,43 | 88,34 | 90,29 | 1,22% | - |
| 08.07.2025 | 87,26 | 91,11 | 87,12 | 89,20 | 2,33% | - |
| 07.07.2025 | 88,37 | 89,13 | 86,95 | 87,17 | -1,08% | 285,00 |
| 04.07.2025 | 88,50 | 88,50 | 88,05 | 88,12 | -0,96% | - |
| 03.07.2025 | 88,80 | 89,56 | 87,99 | 88,97 | 0,42% | - |
| 02.07.2025 | 85,75 | 88,68 | 85,25 | 88,60 | 3,69% | - |
| 01.07.2025 | 84,13 | 87,05 | 82,62 | 85,45 | 1,18% | 546,00 |
| 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 |