264,800€
3,48%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 264,85 | 266,55 | 263,45 | 264,80 | 3,48% | - |
| 30.07.2026 | 230,10 | 257,90 | 226,45 | 255,90 | 11,89% | 201,00 |
| 29.07.2026 | 248,85 | 252,80 | 227,05 | 228,70 | -8,50% | 73,00 |
| 28.07.2026 | 272,30 | 272,50 | 243,60 | 249,95 | -9,96% | 140,00 |
| 27.07.2026 | 294,95 | 299,35 | 263,15 | 277,60 | -3,94% | 39,00 |
| 24.07.2026 | 302,60 | 304,40 | 286,95 | 289,00 | -4,43% | 21,00 |
| 23.07.2026 | 301,25 | 306,70 | 295,00 | 302,40 | 0,00% | 351,00 |
| 22.07.2026 | 297,00 | 305,90 | 291,95 | 302,40 | 0,12% | 4,00 |
| 21.07.2026 | 287,25 | 304,20 | 287,20 | 302,05 | 6,15% | 56,00 |
| 20.07.2026 | 284,20 | 296,10 | 282,10 | 284,55 | -0,80% | 90,00 |
| 17.07.2026 | 285,75 | 289,15 | 268,75 | 286,85 | -0,21% | 156,00 |
| 16.07.2026 | 308,30 | 308,95 | 286,40 | 287,45 | -6,46% | 42,00 |
| 15.07.2026 | 315,90 | 324,30 | 294,90 | 307,30 | -1,93% | 43,00 |
| 14.07.2026 | 310,20 | 328,45 | 308,25 | 313,35 | 2,32% | 174,00 |
| 13.07.2026 | 305,00 | 316,75 | 303,90 | 306,25 | -5,23% | 267,00 |
| 10.07.2026 | 321,30 | 325,35 | 310,70 | 323,15 | -2,42% | 3,00 |
| 09.07.2026 | 306,70 | 333,00 | 306,00 | 331,15 | 8,06% | 91,00 |
| 08.07.2026 | 306,05 | 313,60 | 290,60 | 306,45 | 0,39% | 50,00 |
| 07.07.2026 | 319,15 | 319,20 | 287,90 | 305,25 | -6,69% | 408,00 |
| 06.07.2026 | 322,95 | 336,75 | 320,10 | 327,15 | 1,49% | 87,00 |
| 03.07.2026 | 322,45 | 326,90 | 319,20 | 322,35 | 2,87% | 182,00 |
| 02.07.2026 | 360,70 | 364,35 | 311,00 | 313,35 | -13,65% | 328,00 |
| 01.07.2026 | 388,95 | 389,05 | 358,45 | 362,90 | -6,95% | 261,00 |
| 30.06.2026 | 366,90 | 392,00 | 365,70 | 390,00 | 6,78% | 306,00 |
| 29.06.2026 | 345,45 | 367,20 | 337,25 | 365,25 | 6,89% | 126,00 |
| 26.06.2026 | 355,80 | 358,25 | 337,70 | 341,70 | -3,54% | 93,00 |
| 25.06.2026 | 350,00 | 361,50 | 337,80 | 354,25 | 5,95% | 77,00 |
| 24.06.2026 | 350,35 | 352,70 | 332,25 | 334,35 | -1,68% | 104,00 |
| 23.06.2026 | 355,10 | 360,00 | 336,10 | 340,05 | -7,60% | 110,00 |
| 22.06.2026 | 354,35 | 368,75 | 354,35 | 368,00 | 3,21% | 787,00 |
| 19.06.2026 | 353,10 | 357,00 | 352,50 | 356,55 | 1,09% | 72,00 |
| 18.06.2026 | 326,10 | 352,70 | 325,95 | 352,70 | 7,42% | 181,00 |
| 17.06.2026 | 318,30 | 330,45 | 318,25 | 328,35 | 3,11% | 194,00 |
| 16.06.2026 | 323,40 | 326,85 | 315,80 | 318,45 | -1,88% | 136,00 |
| 15.06.2026 | 316,50 | 324,90 | 312,65 | 324,55 | 4,58% | 192,00 |
| 12.06.2026 | 300,00 | 310,50 | 296,00 | 310,35 | 4,78% | 428,00 |
| 11.06.2026 | 275,85 | 296,95 | 275,30 | 296,20 | 9,04% | 1,00 |
| 10.06.2026 | 272,50 | 288,20 | 269,50 | 271,65 | 2,28% | 50,00 |
| 09.06.2026 | 272,25 | 287,50 | 259,30 | 265,60 | -1,79% | 172,00 |
| 08.06.2026 | 261,25 | 276,70 | 258,50 | 270,45 | 2,52% | 235,00 |
| 05.06.2026 | 281,45 | 281,80 | 260,85 | 263,80 | -8,64% | 92,00 |
| 04.06.2026 | 287,15 | 288,95 | 274,65 | 288,75 | -0,86% | 81,00 |
| 03.06.2026 | 284,75 | 298,00 | 282,30 | 291,25 | 2,41% | 184,00 |
| 02.06.2026 | 272,00 | 287,20 | 271,60 | 284,40 | 4,56% | 102,00 |
| 01.06.2026 | 281,00 | 281,00 | 269,25 | 272,00 | -0,96% | 144,00 |
| 29.05.2026 | 277,90 | 282,55 | 271,90 | 274,65 | -1,61% | 272,00 |
| 28.05.2026 | 281,60 | 283,45 | 272,40 | 279,15 | -0,69% | 48,00 |
| 27.05.2026 | 287,40 | 304,00 | 275,75 | 281,10 | -2,12% | 804,00 |
| 26.05.2026 | 282,55 | 295,00 | 281,20 | 287,20 | 1,95% | 154,00 |
| 25.05.2026 | 279,35 | 282,70 | 278,80 | 281,70 | 2,38% | 84,00 |
| 22.05.2026 | 272,90 | 276,60 | 268,50 | 275,15 | 2,19% | 569,00 |
| 21.05.2026 | 267,95 | 270,15 | 265,30 | 269,25 | 1,20% | 50,00 |
| 20.05.2026 | 253,90 | 268,50 | 253,80 | 266,05 | 5,64% | 177,00 |
| 19.05.2026 | 252,80 | 254,30 | 242,65 | 251,85 | -0,14% | 299,00 |
| 18.05.2026 | 259,30 | 269,05 | 248,80 | 252,20 | -3,39% | 152,00 |
| 15.05.2026 | 265,80 | 270,00 | 254,50 | 261,05 | -3,03% | 295,00 |
| 14.05.2026 | 272,15 | 273,10 | 263,00 | 269,20 | -1,05% | 128,00 |
| 13.05.2026 | 266,70 | 274,90 | 265,60 | 272,05 | 4,07% | 207,00 |
| 12.05.2026 | 272,00 | 272,40 | 258,15 | 261,40 | -3,88% | 471,00 |
| 11.05.2026 | 266,35 | 273,60 | 264,75 | 271,95 | 1,76% | 125,00 |
| 08.05.2026 | 257,30 | 275,30 | 256,40 | 267,25 | 1,67% | 125,00 |
| 07.05.2026 | 273,00 | 274,90 | 251,70 | 262,85 | 6,83% | 569,00 |
| 06.05.2026 | 248,90 | 253,85 | 240,00 | 246,05 | 0,18% | 62,00 |
| 05.05.2026 | 249,70 | 254,55 | 240,60 | 245,60 | -1,35% | 76,00 |
| 04.05.2026 | 238,65 | 248,95 | 236,35 | 248,95 | 4,32% | 177,00 |
| 30.04.2026 | 226,75 | 238,85 | 226,40 | 238,65 | 5,22% | - |
| 29.04.2026 | 230,05 | 235,70 | 223,95 | 226,80 | -1,41% | - |
| 28.04.2026 | 237,10 | 237,40 | 226,15 | 230,05 | -2,69% | 113,00 |
| 27.04.2026 | 239,75 | 243,65 | 230,35 | 236,40 | -1,62% | 254,00 |
| 24.04.2026 | 241,75 | 250,80 | 239,90 | 240,30 | 0,65% | 96,00 |
| 23.04.2026 | 237,10 | 244,85 | 236,45 | 238,75 | 0,65% | 35,00 |
| 22.04.2026 | 234,50 | 240,65 | 228,15 | 237,20 | 1,41% | 103,00 |
| 21.04.2026 | 238,55 | 244,60 | 233,60 | 233,90 | -2,24% | - |
| 20.04.2026 | 235,30 | 240,80 | 233,30 | 239,25 | 1,96% | 29,00 |
| 17.04.2026 | 228,85 | 237,20 | 228,30 | 234,65 | 2,44% | 31,00 |
| 16.04.2026 | 228,60 | 231,35 | 225,10 | 229,05 | 1,33% | 179,00 |
| 15.04.2026 | 232,40 | 233,40 | 221,50 | 226,05 | -3,09% | 79,00 |
| 14.04.2026 | 232,45 | 235,25 | 228,70 | 233,25 | 0,91% | 86,00 |
| 13.04.2026 | 228,15 | 231,85 | 225,90 | 231,15 | 0,96% | 7,00 |
| 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 |