86,900€
-3,40%
Echtzeit-Aktienkurs MKS Inc
Bid:
Ask:
Aktienkurse zur MKS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 74,03 | 78,03 | 74,03 | 77,16 | 3,54% | - |
| 26.05.2025 | 74,03 | 74,62 | 74,00 | 74,52 | 1,03% | - |
| 23.05.2025 | 74,82 | 75,02 | 72,19 | 73,76 | -1,98% | - |
| 22.05.2025 | 75,29 | 76,78 | 74,48 | 75,25 | 0,07% | - |
| 21.05.2025 | 78,63 | 78,73 | 74,36 | 75,20 | -5,31% | - |
| 20.05.2025 | 79,50 | 79,50 | 78,14 | 79,42 | 0,89% | - |
| 19.05.2025 | 80,16 | 80,16 | 77,53 | 78,72 | -3,19% | - |
| 16.05.2025 | 81,19 | 81,73 | 79,99 | 81,31 | -0,28% | - |
| 15.05.2025 | 83,66 | 84,23 | 80,74 | 81,54 | -3,09% | - |
| 14.05.2025 | 83,62 | 84,15 | 82,08 | 84,14 | 0,83% | - |
| 13.05.2025 | 81,34 | 83,84 | 81,03 | 83,45 | 1,97% | 620,00 |
| 12.05.2025 | 72,80 | 82,11 | 72,74 | 81,84 | 15,07% | - |
| 09.05.2025 | 68,97 | 71,68 | 68,73 | 71,12 | 3,30% | - |
| 08.05.2025 | 66,42 | 71,10 | 64,97 | 68,85 | 4,75% | - |
| 07.05.2025 | 64,27 | 66,09 | 62,96 | 65,73 | 2,85% | - |
| 06.05.2025 | 65,38 | 65,40 | 63,42 | 63,91 | -2,86% | - |
| 05.05.2025 | 66,58 | 66,97 | 65,74 | 65,79 | -1,92% | - |
| 02.05.2025 | 63,24 | 68,23 | 63,19 | 67,08 | 8,37% | - |
| 30.04.2025 | 62,39 | 62,60 | 59,58 | 61,90 | -1,35% | - |
| 29.04.2025 | 65,02 | 65,53 | 62,72 | 62,75 | -3,13% | - |
| 28.04.2025 | 64,76 | 66,62 | 63,00 | 64,78 | -0,67% | - |
| 25.04.2025 | 65,65 | 66,37 | 64,27 | 65,22 | 0,22% | - |
| 24.04.2025 | 59,69 | 65,43 | 59,09 | 65,08 | 8,59% | - |
| 23.04.2025 | 56,35 | 62,73 | 56,19 | 59,93 | 8,84% | - |
| 22.04.2025 | 52,23 | 55,15 | 52,23 | 55,06 | -1,66% | - |
| 17.04.2025 | 56,54 | 56,86 | 54,72 | 55,99 | 0,09% | - |
| 16.04.2025 | 57,65 | 58,82 | 53,17 | 55,94 | -6,03% | - |
| 15.04.2025 | 60,17 | 61,07 | 58,78 | 59,53 | -1,31% | - |
| 14.04.2025 | 58,20 | 61,17 | 57,44 | 60,32 | 4,43% | - |
| 11.04.2025 | 57,68 | 58,58 | 54,65 | 57,76 | 0,71% | - |
| 10.04.2025 | 66,30 | 66,42 | 54,64 | 57,35 | -14,25% | - |
| 09.04.2025 | 52,07 | 69,05 | 51,99 | 66,88 | 24,64% | - |
| 08.04.2025 | 58,03 | 61,56 | 51,55 | 53,66 | -6,94% | - |
| 07.04.2025 | 52,23 | 63,06 | 51,51 | 57,66 | 4,67% | - |
| 04.04.2025 | 57,74 | 58,63 | 50,09 | 55,09 | -5,49% | - |
| 03.04.2025 | 71,03 | 71,29 | 58,05 | 58,29 | -22,22% | - |
| 02.04.2025 | 74,17 | 76,49 | 72,48 | 74,94 | 1,05% | - |
| 01.04.2025 | 73,89 | 74,93 | 71,83 | 74,16 | 0,04% | - |
| 31.03.2025 | 74,81 | 78,15 | 72,10 | 74,13 | 1,73% | - |
| 28.03.2025 | 78,33 | 81,29 | 72,87 | 72,87 | -4,18% | - |
| 27.03.2025 | 81,38 | 82,86 | 76,05 | 76,05 | -5,12% | - |
| 26.03.2025 | 83,45 | 84,47 | 79,71 | 80,15 | -3,40% | - |
| 25.03.2025 | 84,74 | 85,39 | 82,93 | 82,97 | -2,18% | - |
| 24.03.2025 | 82,15 | 85,98 | 82,11 | 84,82 | 2,46% | - |
| 21.03.2025 | 83,67 | 84,82 | 79,51 | 82,78 | 0,35% | - |
| 20.03.2025 | 84,48 | 85,12 | 82,44 | 82,49 | -0,53% | 40,00 |
| 19.03.2025 | 80,47 | 85,79 | 80,32 | 82,93 | 1,57% | - |
| 18.03.2025 | 81,12 | 82,85 | 79,53 | 81,65 | 2,27% | - |
| 17.03.2025 | 79,03 | 82,50 | 75,66 | 79,84 | 4,85% | - |
| 14.03.2025 | 75,32 | 79,47 | 75,03 | 76,15 | 3,80% | - |
| 13.03.2025 | 74,19 | 75,59 | 72,85 | 73,36 | 1,12% | - |
| 12.03.2025 | 72,50 | 75,54 | 72,38 | 72,55 | 0,86% | - |
| 11.03.2025 | 72,77 | 73,65 | 67,05 | 71,93 | -10,58% | 120,00 |
| 10.03.2025 | 78,95 | 80,45 | 71,98 | 80,44 | 2,79% | - |
| 07.03.2025 | 76,44 | 78,70 | 74,07 | 78,26 | 2,27% | - |
| 06.03.2025 | 79,57 | 79,59 | 76,04 | 76,52 | -4,06% | - |
| 05.03.2025 | 81,05 | 81,07 | 76,81 | 79,76 | -1,01% | - |
| 04.03.2025 | 81,96 | 82,71 | 78,17 | 80,57 | -1,37% | - |
| 03.03.2025 | 88,36 | 88,74 | 81,20 | 81,69 | -7,72% | - |
| 28.02.2025 | 87,74 | 90,93 | 86,83 | 88,52 | 1,05% | - |
| 27.02.2025 | 93,26 | 94,46 | 87,60 | 87,60 | -5,57% | - |
| 26.02.2025 | 92,08 | 93,98 | 91,91 | 92,77 | 1,53% | - |
| 25.02.2025 | 95,31 | 96,14 | 90,85 | 91,37 | -4,28% | - |
| 24.02.2025 | 98,35 | 100,47 | 95,41 | 95,46 | -3,15% | - |