65,110€
9,47%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 65,65 | 66,37 | 64,27 | 65,19 | 0,17% | - |
| 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% | - |
| 21.02.2025 | 102,85 | 103,55 | 97,52 | 98,56 | -4,03% | - |
| 20.02.2025 | 102,05 | 105,63 | 101,02 | 102,70 | 0,22% | - |
| 19.02.2025 | 100,90 | 103,25 | 99,93 | 102,48 | 1,49% | - |
| 18.02.2025 | 99,63 | 102,68 | 98,70 | 100,98 | 1,89% | - |
| 17.02.2025 | 99,19 | 99,38 | 98,99 | 99,10 | 0,31% | - |
| 14.02.2025 | 99,42 | 100,14 | 97,82 | 98,79 | -0,54% | - |
| 13.02.2025 | 101,70 | 103,78 | 98,88 | 99,33 | -7,17% | - |
| 12.02.2025 | 107,03 | 107,13 | 104,30 | 107,00 | 0,16% | - |
| 11.02.2025 | 109,08 | 109,33 | 105,25 | 106,83 | -2,40% | - |
| 10.02.2025 | 106,50 | 109,78 | 106,13 | 109,45 | 3,33% | - |
| 07.02.2025 | 107,85 | 108,43 | 105,05 | 105,93 | -1,72% | - |
| 06.02.2025 | 107,63 | 108,93 | 106,58 | 107,78 | 0,54% | - |
| 05.02.2025 | 106,90 | 108,20 | 105,53 | 107,20 | -0,39% | - |
| 04.02.2025 | 107,93 | 109,63 | 107,18 | 107,63 | -0,28% | - |
| 03.02.2025 | 108,03 | 109,58 | 105,38 | 107,93 | -1,17% | - |
| 31.01.2025 | 109,45 | 113,00 | 108,55 | 109,20 | 0,60% | - |
| 30.01.2025 | 104,63 | 108,93 | 104,13 | 108,55 | 4,30% | - |
| 29.01.2025 | 103,18 | 106,20 | 102,43 | 104,08 | 1,31% | - |
| 28.01.2025 | 104,03 | 104,80 | 101,55 | 102,73 | -0,68% | - |
| 27.01.2025 | 109,65 | 111,40 | 100,10 | 103,43 | -7,59% | - |
| 24.01.2025 | 114,20 | 114,53 | 111,30 | 111,93 | -2,50% | - |
| 23.01.2025 | 117,18 | 117,33 | 113,53 | 114,80 | -2,59% | - |
| 22.01.2025 | 118,25 | 120,38 | 117,65 | 117,85 | 0,45% | 120,00 |
| 21.01.2025 | 115,75 | 118,45 | 115,23 | 117,33 | 1,38% | - |
| 20.01.2025 | 116,45 | 116,65 | 115,60 | 115,73 | -0,96% | - |
| 17.01.2025 | 114,10 | 117,60 | 114,05 | 116,85 | 2,75% | - |
| 16.01.2025 | 111,15 | 116,53 | 111,15 | 113,73 | 2,73% | - |
| 15.01.2025 | 108,13 | 112,43 | 107,78 | 110,70 | 2,69% | - |
| 14.01.2025 | 107,53 | 109,90 | 106,03 | 107,80 | 0,35% | - |
| 13.01.2025 | 106,23 | 107,65 | 102,95 | 107,43 | 0,87% | - |
| 10.01.2025 | 107,53 | 107,93 | 104,25 | 106,50 | -1,02% | - |
| 09.01.2025 | 107,65 | 107,75 | 107,33 | 107,60 | -0,14% | - |
| 08.01.2025 | 109,25 | 109,90 | 105,70 | 107,75 | -1,28% | - |
| 07.01.2025 | 109,88 | 112,23 | 108,23 | 109,15 | -1,09% | - |
| 06.01.2025 | 105,13 | 112,25 | 105,03 | 110,35 | 5,05% | - |
| 03.01.2025 | 103,45 | 105,53 | 102,28 | 105,05 | 1,72% | - |
| 02.01.2025 | 101,05 | 104,95 | 100,85 | 103,28 | 2,68% | - |
| 30.12.2024 | 101,50 | 101,90 | 100,40 | 100,58 | -1,20% | - |
| 27.12.2024 | 102,55 | 103,03 | 100,25 | 101,80 | -0,32% | - |
| 23.12.2024 | 99,84 | 102,58 | 99,33 | 102,13 | 2,83% | - |
| 20.12.2024 | 98,50 | 101,33 | 96,74 | 99,31 | 0,46% | - |
| 19.12.2024 | 100,65 | 101,90 | 98,41 | 98,86 | -1,31% | - |
| 18.12.2024 | 104,65 | 107,58 | 100,08 | 100,17 | -4,35% | - |
| 17.12.2024 | 105,48 | 106,65 | 103,68 | 104,73 | -0,69% | - |
| 16.12.2024 | 107,08 | 108,13 | 104,50 | 105,45 | -1,59% | - |
| 13.12.2024 | 108,38 | 109,68 | 106,68 | 107,15 | -0,67% | - |
| 12.12.2024 | 107,88 | 109,15 | 106,23 | 107,88 | -0,37% | - |
| 11.12.2024 | 105,58 | 109,38 | 105,58 | 108,28 | 2,80% | - |
| 10.12.2024 | 108,13 | 109,08 | 104,43 | 105,33 | -2,77% | - |
| 09.12.2024 | 108,65 | 111,20 | 107,30 | 108,33 | -0,12% | - |
| 06.12.2024 | 106,85 | 109,48 | 106,85 | 108,45 | 1,24% | - |
| 05.12.2024 | 110,90 | 110,93 | 106,48 | 107,13 | -3,58% | 38,00 |
| 04.12.2024 | 111,50 | 113,23 | 110,60 | 111,10 | -0,04% | - |
| 03.12.2024 | 112,45 | 112,50 | 109,35 | 111,15 | -1,05% | - |
| 02.12.2024 | 108,03 | 113,75 | 106,95 | 112,33 | 4,34% | - |
| 29.11.2024 | 106,65 | 113,08 | 101,24 | 107,65 | 0,77% | - |
| 28.11.2024 | 106,78 | 107,03 | 106,63 | 106,83 | 0,47% | 22,00 |