206,250€
-0,96%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 207,05 | 207,20 | 206,35 | 206,35 | -0,91% | - |
| 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 |
| 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% | - |