116,500€
1,66%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 113,85 | 116,58 | 109,50 | 114,60 | 0,13% | - |
| 13.10.2025 | 106,08 | 115,70 | 105,95 | 114,45 | 7,24% | - |
| 10.10.2025 | 116,25 | 116,80 | 106,25 | 106,73 | -6,32% | - |
| 09.10.2025 | 114,35 | 115,23 | 112,50 | 113,93 | -0,42% | - |
| 08.10.2025 | 111,00 | 115,50 | 109,83 | 114,40 | 2,60% | - |
| 07.10.2025 | 119,18 | 120,03 | 110,63 | 111,50 | -6,50% | - |
| 06.10.2025 | 118,20 | 121,38 | 118,13 | 119,25 | 2,27% | - |
| 03.10.2025 | 116,70 | 119,38 | 115,95 | 116,60 | 3,97% | - |
| 02.10.2025 | 112,05 | 112,20 | 111,95 | 112,15 | 0,27% | - |
| 01.10.2025 | 104,68 | 112,08 | 104,08 | 111,85 | 7,19% | - |
| 30.09.2025 | 104,05 | 104,95 | 103,68 | 104,35 | 0,19% | - |
| 29.09.2025 | 104,25 | 105,45 | 103,95 | 104,15 | 0,48% | - |
| 26.09.2025 | 104,65 | 105,18 | 102,53 | 103,65 | -0,86% | - |
| 25.09.2025 | 105,55 | 106,25 | 102,43 | 104,55 | -1,18% | - |
| 24.09.2025 | 109,13 | 109,93 | 105,15 | 105,80 | -1,67% | - |
| 23.09.2025 | 108,38 | 110,90 | 107,60 | 107,60 | -0,78% | - |
| 22.09.2025 | 109,48 | 111,98 | 107,55 | 108,45 | 0,02% | - |
| 19.09.2025 | 110,35 | 110,95 | 107,68 | 108,43 | -1,79% | - |
| 18.09.2025 | 101,75 | 112,45 | 101,50 | 110,40 | 10,97% | - |
| 17.09.2025 | 99,84 | 102,80 | 98,00 | 99,49 | 0,08% | - |
| 16.09.2025 | 99,00 | 100,20 | 98,19 | 99,41 | 0,99% | - |
| 15.09.2025 | 98,23 | 100,38 | 97,55 | 98,44 | 0,03% | - |
| 12.09.2025 | 99,00 | 99,33 | 97,57 | 98,41 | 0,44% | - |
| 11.09.2025 | 94,64 | 98,90 | 94,28 | 97,98 | 3,42% | 50,00 |
| 10.09.2025 | 92,69 | 95,90 | 91,20 | 94,74 | 3,75% | - |
| 09.09.2025 | 92,71 | 93,67 | 91,32 | 91,32 | -0,48% | - |
| 08.09.2025 | 89,39 | 92,73 | 88,60 | 91,76 | 3,52% | - |
| 05.09.2025 | 87,50 | 89,44 | 85,77 | 88,64 | 1,40% | - |
| 04.09.2025 | 86,06 | 87,61 | 84,69 | 87,42 | 2,92% | - |
| 03.09.2025 | 87,76 | 88,14 | 84,55 | 84,94 | -1,89% | - |
| 02.09.2025 | 88,15 | 88,35 | 84,07 | 86,58 | -1,68% | - |
| 01.09.2025 | 88,10 | 88,44 | 87,80 | 88,06 | -0,32% | - |
| 29.08.2025 | 91,72 | 91,74 | 87,35 | 88,34 | -4,06% | - |
| 28.08.2025 | 90,53 | 92,29 | 89,96 | 92,08 | 1,77% | - |
| 27.08.2025 | 91,76 | 92,17 | 90,30 | 90,48 | -1,09% | - |
| 26.08.2025 | 91,17 | 92,67 | 91,11 | 91,48 | 0,00% | - |
| 25.08.2025 | 89,45 | 91,95 | 88,23 | 91,48 | 1,75% | - |
| 22.08.2025 | 85,71 | 90,90 | 85,25 | 89,91 | 5,10% | - |
| 21.08.2025 | 85,37 | 85,69 | 84,29 | 85,55 | 0,33% | - |
| 20.08.2025 | 86,08 | 86,66 | 83,45 | 85,27 | -1,43% | - |
| 19.08.2025 | 86,55 | 87,65 | 85,70 | 86,51 | -0,18% | - |
| 18.08.2025 | 85,81 | 87,45 | 85,53 | 86,67 | 1,19% | - |
| 15.08.2025 | 85,75 | 87,81 | 85,39 | 85,65 | -4,81% | - |
| 14.08.2025 | 89,06 | 90,37 | 87,12 | 89,98 | 0,91% | - |
| 13.08.2025 | 88,60 | 90,66 | 87,63 | 89,17 | 0,78% | - |
| 12.08.2025 | 84,48 | 88,73 | 84,48 | 88,48 | 4,55% | - |
| 11.08.2025 | 85,23 | 88,09 | 84,47 | 84,63 | -0,84% | - |
| 08.08.2025 | 84,87 | 86,18 | 84,62 | 85,35 | 0,92% | - |
| 07.08.2025 | 77,99 | 86,49 | 74,50 | 84,57 | 10,39% | - |
| 06.08.2025 | 79,67 | 79,81 | 76,05 | 76,61 | -3,64% | - |
| 05.08.2025 | 81,63 | 83,46 | 78,25 | 79,50 | -2,15% | - |
| 04.08.2025 | 80,51 | 81,53 | 80,37 | 81,25 | 1,31% | - |
| 01.08.2025 | 83,00 | 83,20 | 78,14 | 80,20 | -3,80% | - |
| 31.07.2025 | 88,78 | 88,92 | 82,08 | 83,37 | -5,19% | - |
| 30.07.2025 | 88,18 | 89,78 | 87,01 | 87,93 | -0,11% | - |
| 29.07.2025 | 88,72 | 91,10 | 86,94 | 88,03 | -0,33% | - |
| 28.07.2025 | 85,31 | 88,94 | 85,31 | 88,32 | 4,25% | - |
| 25.07.2025 | 84,90 | 85,00 | 83,68 | 84,72 | 0,05% | - |
| 24.07.2025 | 84,79 | 85,56 | 83,05 | 84,68 | 0,11% | - |
| 23.07.2025 | 87,38 | 88,64 | 83,98 | 84,59 | -2,86% | - |
| 22.07.2025 | 88,30 | 89,00 | 85,72 | 87,08 | -1,50% | - |
| 21.07.2025 | 90,23 | 91,20 | 88,30 | 88,41 | -1,83% | - |
| 18.07.2025 | 89,69 | 90,38 | 87,82 | 90,06 | 0,42% | - |
| 17.07.2025 | 87,94 | 90,03 | 87,88 | 89,68 | 2,39% | - |
| 16.07.2025 | 89,27 | 90,02 | 84,02 | 87,59 | -2,21% | - |
| 15.07.2025 | 90,07 | 91,99 | 89,57 | 89,57 | -0,12% | - |
| 14.07.2025 | 90,69 | 91,05 | 87,55 | 89,68 | -1,49% | - |
| 11.07.2025 | 91,34 | 91,55 | 89,60 | 91,04 | -0,47% | - |
| 10.07.2025 | 89,93 | 92,46 | 88,85 | 91,47 | 1,30% | - |
| 09.07.2025 | 89,14 | 90,51 | 88,33 | 90,30 | 1,22% | - |
| 08.07.2025 | 87,26 | 91,10 | 87,12 | 89,21 | 2,27% | - |
| 07.07.2025 | 88,37 | 89,20 | 86,95 | 87,23 | -1,01% | - |
| 04.07.2025 | 88,50 | 88,50 | 88,10 | 88,12 | -1,09% | - |
| 03.07.2025 | 88,78 | 89,54 | 88,01 | 89,09 | 0,77% | - |
| 02.07.2025 | 85,73 | 88,79 | 84,89 | 88,41 | 3,15% | - |
| 01.07.2025 | 84,15 | 87,03 | 82,29 | 85,71 | 1,68% | - |
| 30.06.2025 | 85,48 | 86,03 | 83,87 | 84,29 | -1,50% | - |
| 27.06.2025 | 86,03 | 86,09 | 83,81 | 85,57 | -0,12% | - |
| 26.06.2025 | 84,65 | 85,82 | 84,09 | 85,67 | 1,24% | - |
| 25.06.2025 | 84,27 | 85,52 | 83,50 | 84,62 | 0,43% | - |
| 24.06.2025 | 80,23 | 84,61 | 80,15 | 84,26 | 6,00% | - |
| 23.06.2025 | 78,68 | 79,73 | 76,74 | 79,49 | 0,95% | - |
| 20.06.2025 | 79,58 | 80,72 | 77,09 | 78,74 | -0,32% | - |
| 19.06.2025 | 80,11 | 80,11 | 78,97 | 78,99 | -1,69% | - |
| 18.06.2025 | 80,11 | 81,32 | 79,85 | 80,35 | 0,27% | - |
| 17.06.2025 | 80,67 | 81,87 | 79,72 | 80,13 | -1,09% | - |
| 16.06.2025 | 77,54 | 81,27 | 77,46 | 81,01 | 4,60% | - |
| 13.06.2025 | 80,02 | 80,25 | 77,24 | 77,45 | -4,38% | - |
| 12.06.2025 | 80,98 | 81,65 | 79,56 | 81,00 | -0,74% | - |
| 11.06.2025 | 82,14 | 83,95 | 80,59 | 81,60 | -0,93% | - |
| 10.06.2025 | 80,17 | 83,30 | 79,93 | 82,37 | 2,83% | - |
| 09.06.2025 | 77,46 | 81,30 | 77,42 | 80,10 | 2,98% | - |
| 06.06.2025 | 76,43 | 79,23 | 76,41 | 77,78 | 2,10% | - |
| 05.06.2025 | 76,88 | 78,14 | 75,23 | 76,18 | -1,12% | - |
| 04.06.2025 | 75,81 | 77,69 | 75,16 | 77,04 | 1,72% | - |
| 03.06.2025 | 72,00 | 76,23 | 71,58 | 75,74 | 5,09% | - |
| 02.06.2025 | 71,87 | 72,64 | 70,24 | 72,07 | -0,39% | - |
| 30.05.2025 | 75,30 | 75,53 | 71,04 | 72,35 | -3,87% | - |
| 29.05.2025 | 77,38 | 77,38 | 74,65 | 75,26 | -0,36% | 2.220,00 |
| 28.05.2025 | 77,20 | 77,58 | 75,21 | 75,53 | -2,11% | - |