229,200€
1,57%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 225,35 | 232,35 | 224,40 | 228,95 | 1,46% | 99,00 |
| 09.04.2026 | 219,10 | 228,20 | 218,30 | 225,65 | 2,87% | 15,00 |
| 08.04.2026 | 210,50 | 223,05 | 210,10 | 219,35 | 8,64% | 57,00 |
| 07.04.2026 | 205,55 | 208,60 | 198,85 | 201,90 | -0,35% | 2,00 |
| 02.04.2026 | 200,90 | 208,45 | 194,45 | 202,60 | -0,49% | 110,00 |
| 01.04.2026 | 199,80 | 206,60 | 199,20 | 203,60 | 2,50% | 633,00 |
| 31.03.2026 | 185,48 | 199,98 | 184,70 | 198,63 | 8,07% | 11,00 |
| 30.03.2026 | 194,05 | 198,65 | 182,23 | 183,80 | -4,75% | 14,00 |
| 27.03.2026 | 195,98 | 198,18 | 192,13 | 192,98 | -2,40% | 37,00 |
| 26.03.2026 | 210,30 | 210,40 | 197,65 | 197,73 | -5,80% | 70,00 |
| 25.03.2026 | 211,50 | 216,50 | 205,65 | 209,90 | -0,33% | 119,00 |
| 24.03.2026 | 202,55 | 213,60 | 199,00 | 210,60 | 3,64% | 145,00 |
| 23.03.2026 | 197,00 | 208,95 | 193,35 | 203,20 | 4,93% | 54,00 |
| 20.03.2026 | 204,05 | 207,50 | 192,45 | 193,65 | -5,21% | 110,00 |
| 19.03.2026 | 203,35 | 206,40 | 192,35 | 204,30 | 0,39% | 121,00 |
| 18.03.2026 | 199,68 | 206,00 | 197,70 | 203,50 | 2,49% | 414,00 |
| 17.03.2026 | 192,60 | 198,80 | 190,43 | 198,55 | 3,80% | - |
| 16.03.2026 | 189,35 | 197,88 | 187,55 | 191,27 | 1,85% | 3,00 |
| 13.03.2026 | 185,10 | 195,10 | 184,70 | 187,80 | 2,05% | 93,00 |
| 12.03.2026 | 192,55 | 193,25 | 183,58 | 184,02 | -5,13% | 34,00 |
| 11.03.2026 | 194,15 | 199,20 | 192,85 | 193,98 | -2,48% | 47,00 |
| 10.03.2026 | 187,18 | 200,25 | 187,08 | 198,90 | 6,02% | 99,00 |
| 09.03.2026 | 178,80 | 189,68 | 166,00 | 187,60 | 1,78% | 1.326,00 |
| 06.03.2026 | 199,00 | 199,13 | 184,33 | 184,33 | -6,99% | 196,00 |
| 05.03.2026 | 202,40 | 205,35 | 192,85 | 198,18 | -1,87% | 109,00 |
| 04.03.2026 | 198,68 | 205,15 | 197,85 | 201,95 | 1,20% | 71,00 |
| 03.03.2026 | 207,05 | 216,00 | 197,83 | 199,55 | -4,18% | 128,00 |
| 02.03.2026 | 205,00 | 210,85 | 203,30 | 208,25 | 2,16% | 39,00 |
| 27.02.2026 | 206,10 | 207,15 | 201,70 | 203,85 | -1,28% | - |
| 26.02.2026 | 216,10 | 217,75 | 203,30 | 206,50 | -5,30% | 29,00 |
| 25.02.2026 | 213,10 | 218,70 | 212,85 | 218,05 | 1,80% | 204,00 |
| 24.02.2026 | 216,25 | 218,80 | 211,80 | 214,20 | 0,28% | 106,00 |
| 23.02.2026 | 217,10 | 220,90 | 210,90 | 213,60 | -2,80% | 1,00 |
| 20.02.2026 | 212,60 | 223,45 | 210,25 | 219,75 | 3,85% | 4,00 |
| 19.02.2026 | 212,75 | 216,20 | 209,20 | 211,60 | -0,80% | 48,00 |
| 18.02.2026 | 209,35 | 219,95 | 204,45 | 213,30 | -4,33% | 80,00 |
| 17.02.2026 | 218,10 | 227,60 | 213,70 | 222,95 | 1,76% | 1.017,00 |
| 16.02.2026 | 219,50 | 219,95 | 218,30 | 219,10 | -0,93% | 1,00 |
| 13.02.2026 | 212,85 | 222,30 | 207,80 | 221,15 | 4,29% | 135,00 |
| 12.02.2026 | 216,10 | 222,90 | 208,70 | 212,05 | -2,80% | 50,00 |
| 11.02.2026 | 212,35 | 224,35 | 211,35 | 218,15 | 3,36% | 208,00 |
| 10.02.2026 | 211,95 | 216,70 | 206,65 | 211,05 | 0,31% | 24,00 |
| 09.02.2026 | 205,10 | 211,25 | 201,45 | 210,40 | 2,28% | 232,00 |
| 06.02.2026 | 191,45 | 206,35 | 191,15 | 205,70 | 6,82% | 504,00 |
| 05.02.2026 | 187,48 | 194,77 | 182,63 | 192,58 | 4,08% | - |
| 04.02.2026 | 192,70 | 201,30 | 180,48 | 185,02 | -4,71% | 368,00 |
| 03.02.2026 | 198,85 | 203,75 | 191,27 | 194,18 | -2,31% | 30,00 |
| 02.02.2026 | 195,33 | 205,00 | 193,30 | 198,77 | -0,06% | 118,00 |
| 30.01.2026 | 201,70 | 205,75 | 198,00 | 198,90 | -2,69% | 670,00 |
| 29.01.2026 | 198,88 | 205,90 | 198,00 | 204,40 | 3,48% | 1,00 |
| 28.01.2026 | 196,85 | 200,50 | 193,55 | 197,52 | 3,24% | 572,00 |
| 27.01.2026 | 185,27 | 194,58 | 184,68 | 191,33 | 3,90% | 120,00 |
| 26.01.2026 | 182,68 | 185,75 | 181,83 | 184,15 | 0,33% | 216,00 |
| 23.01.2026 | 190,18 | 191,40 | 181,58 | 183,55 | -2,74% | 274,00 |
| 22.01.2026 | 189,40 | 197,95 | 185,13 | 188,73 | 1,99% | 5,00 |
| 21.01.2026 | 180,15 | 187,18 | 180,10 | 185,05 | 3,16% | 367,00 |
| 20.01.2026 | 170,38 | 180,93 | 167,98 | 179,38 | 4,71% | - |
| 19.01.2026 | 173,33 | 173,48 | 169,00 | 171,30 | -2,35% | 202,00 |
| 16.01.2026 | 178,58 | 181,50 | 173,33 | 175,43 | 7,00% | 122,00 |
| 15.01.2026 | 163,83 | 164,00 | 163,73 | 163,95 | 0,97% | - |
| 14.01.2026 | 165,68 | 165,75 | 160,58 | 162,38 | -1,62% | - |
| 13.01.2026 | 159,18 | 165,05 | 158,83 | 165,05 | 2,83% | 506,00 |
| 12.01.2026 | 158,23 | 161,13 | 157,48 | 160,50 | 0,27% | - |
| 09.01.2026 | 153,65 | 160,15 | 153,45 | 160,08 | 4,35% | - |
| 08.01.2026 | 156,05 | 156,70 | 150,18 | 153,40 | -1,87% | 52,00 |
| 07.01.2026 | 156,55 | 156,93 | 153,58 | 156,33 | 0,11% | 92,00 |
| 06.01.2026 | 149,45 | 157,52 | 148,83 | 156,15 | 4,69% | 237,00 |
| 05.01.2026 | 144,58 | 150,27 | 144,48 | 149,15 | 3,38% | - |
| 02.01.2026 | 136,15 | 144,63 | 136,08 | 144,27 | 4,53% | 159,00 |
| 29.12.2025 | 139,33 | 139,35 | 136,93 | 138,02 | 0,29% | - |
| 23.12.2025 | 137,48 | 139,10 | 137,02 | 137,63 | -0,18% | - |
| 22.12.2025 | 136,83 | 138,93 | 136,58 | 137,88 | 1,04% | - |
| 19.12.2025 | 134,33 | 136,98 | 134,23 | 136,45 | 1,94% | - |
| 18.12.2025 | 127,15 | 134,68 | 127,05 | 133,85 | 5,83% | - |
| 17.12.2025 | 133,48 | 134,43 | 126,43 | 126,48 | -4,40% | 20,00 |
| 16.12.2025 | 134,50 | 136,10 | 131,35 | 132,30 | -2,70% | 2,00 |
| 15.12.2025 | 133,13 | 136,55 | 132,88 | 135,98 | 2,51% | - |
| 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 |