207,050€
-0,70%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 205,00 | 210,95 | 202,90 | 209,10 | 1,06% | 2.500,00 |
| 27.02.2026 | 206,10 | 207,15 | 201,70 | 206,90 | 0,05% | - |
| 26.02.2026 | 216,10 | 217,65 | 203,30 | 206,80 | -4,55% | - |
| 25.02.2026 | 213,05 | 218,75 | 212,85 | 216,65 | 1,40% | - |
| 24.02.2026 | 216,25 | 219,10 | 211,90 | 213,65 | -0,60% | - |
| 23.02.2026 | 217,10 | 221,00 | 210,95 | 214,95 | -2,32% | - |
| 20.02.2026 | 212,55 | 223,50 | 210,05 | 220,05 | 3,90% | - |
| 19.02.2026 | 212,75 | 216,25 | 209,15 | 211,80 | -0,26% | - |
| 18.02.2026 | 209,35 | 220,00 | 203,00 | 212,35 | -4,39% | 2.500,00 |
| 17.02.2026 | 218,20 | 227,60 | 213,70 | 222,10 | 1,39% | - |
| 16.02.2026 | 219,60 | 219,95 | 218,35 | 219,05 | -0,27% | - |
| 13.02.2026 | 212,75 | 222,35 | 208,25 | 219,65 | 4,95% | - |
| 12.02.2026 | 216,10 | 222,90 | 208,75 | 209,30 | -4,08% | - |
| 11.02.2026 | 212,35 | 223,45 | 211,30 | 218,20 | 2,83% | - |
| 10.02.2026 | 211,85 | 216,70 | 206,65 | 212,20 | 0,81% | - |
| 09.02.2026 | 205,10 | 211,30 | 201,35 | 210,50 | 2,48% | - |
| 06.02.2026 | 191,45 | 206,40 | 191,15 | 205,40 | 6,60% | - |
| 05.02.2026 | 187,48 | 194,83 | 181,90 | 192,68 | 3,41% | - |
| 04.02.2026 | 193,35 | 201,70 | 180,43 | 186,33 | -3,58% | - |
| 03.02.2026 | 198,83 | 203,70 | 191,27 | 193,25 | -2,10% | 2.445,00 |
| 02.02.2026 | 195,33 | 205,05 | 190,45 | 197,40 | -0,58% | 4.940,00 |
| 30.01.2026 | 201,70 | 206,45 | 196,93 | 198,55 | -2,67% | - |
| 29.01.2026 | 198,85 | 205,95 | 197,70 | 204,00 | 3,23% | - |
| 28.01.2026 | 196,85 | 200,50 | 193,68 | 197,63 | 3,55% | 270,00 |
| 27.01.2026 | 185,23 | 194,58 | 184,68 | 190,85 | 3,67% | 230,00 |
| 26.01.2026 | 182,68 | 185,73 | 181,73 | 184,10 | 0,60% | - |
| 23.01.2026 | 190,20 | 190,50 | 181,63 | 183,00 | -3,28% | - |
| 22.01.2026 | 189,38 | 198,00 | 184,63 | 189,20 | 0,40% | - |
| 21.01.2026 | 180,15 | 189,02 | 180,10 | 188,45 | 4,83% | - |
| 20.01.2026 | 170,35 | 181,25 | 168,35 | 179,77 | 4,83% | - |
| 19.01.2026 | 173,27 | 173,80 | 170,25 | 171,50 | -2,43% | - |
| 16.01.2026 | 178,55 | 180,90 | 172,90 | 175,77 | -0,66% | - |
| 15.01.2026 | 163,83 | 181,68 | 163,73 | 176,95 | 8,61% | 1.274,00 |
| 14.01.2026 | 165,68 | 165,85 | 160,05 | 162,93 | -1,82% | - |
| 13.01.2026 | 159,23 | 165,95 | 159,00 | 165,95 | 4,09% | - |
| 12.01.2026 | 158,18 | 161,30 | 157,58 | 159,43 | -0,20% | - |
| 09.01.2026 | 153,70 | 160,38 | 153,45 | 159,75 | 4,58% | - |
| 08.01.2026 | 156,08 | 157,05 | 149,60 | 152,75 | -2,61% | - |
| 07.01.2026 | 156,55 | 156,93 | 153,40 | 156,85 | 0,29% | - |
| 06.01.2026 | 149,48 | 157,95 | 149,00 | 156,40 | 4,72% | - |
| 05.01.2026 | 144,60 | 150,40 | 144,48 | 149,35 | 9,17% | - |
| 02.01.2026 | 136,13 | 144,65 | 136,08 | 136,80 | -0,55% | - |
| 30.12.2025 | 138,10 | 138,60 | 137,55 | 137,55 | -0,09% | - |
| 29.12.2025 | 139,33 | 139,33 | 136,77 | 137,68 | -0,85% | - |
| 23.12.2025 | 137,48 | 138,90 | 136,20 | 138,85 | 0,58% | - |
| 22.12.2025 | 136,83 | 139,20 | 136,30 | 138,05 | 0,80% | - |
| 19.12.2025 | 134,33 | 137,20 | 134,10 | 136,95 | 2,34% | - |
| 18.12.2025 | 127,20 | 134,88 | 127,05 | 133,83 | 6,63% | - |
| 17.12.2025 | 133,48 | 134,88 | 125,20 | 125,50 | -5,07% | - |
| 16.12.2025 | 134,50 | 136,88 | 131,20 | 132,20 | -2,62% | - |
| 15.12.2025 | 133,13 | 136,58 | 132,93 | 135,75 | 2,82% | - |
| 12.12.2025 | 141,65 | 141,73 | 132,00 | 132,02 | -6,81% | - |
| 11.12.2025 | 141,93 | 143,55 | 138,83 | 141,68 | -0,30% | - |
| 10.12.2025 | 142,02 | 142,15 | 141,75 | 142,10 | 0,35% | - |
| 09.12.2025 | 141,27 | 143,70 | 140,15 | 141,60 | 0,87% | - |
| 08.12.2025 | 139,85 | 143,58 | 139,02 | 140,38 | 0,66% | - |
| 05.12.2025 | 140,55 | 142,30 | 139,40 | 139,45 | -0,11% | - |
| 04.12.2025 | 140,25 | 140,98 | 137,40 | 139,60 | 0,11% | - |
| 03.12.2025 | 138,58 | 141,35 | 136,25 | 139,45 | -0,04% | 200,00 |
| 02.12.2025 | 134,23 | 140,02 | 133,93 | 139,50 | 4,07% | 30,00 |
| 01.12.2025 | 135,20 | 136,75 | 130,98 | 134,05 | -1,56% | 100,00 |
| 28.11.2025 | 131,50 | 137,23 | 123,78 | 136,18 | 3,85% | - |
| 27.11.2025 | 131,15 | 131,43 | 131,08 | 131,13 | -0,81% | - |
| 26.11.2025 | 129,30 | 133,40 | 128,95 | 132,20 | 3,20% | - |
| 25.11.2025 | 129,98 | 130,02 | 125,20 | 128,10 | -0,70% | - |
| 24.11.2025 | 125,50 | 129,50 | 123,65 | 129,00 | 3,93% | - |
| 21.11.2025 | 120,08 | 125,35 | 117,53 | 124,13 | 3,33% | - |
| 20.11.2025 | 127,15 | 130,88 | 119,50 | 120,13 | -3,11% | - |
| 19.11.2025 | 120,93 | 126,83 | 120,93 | 123,98 | 1,93% | - |
| 18.11.2025 | 120,98 | 124,90 | 118,35 | 121,63 | 0,81% | - |
| 17.11.2025 | 123,65 | 125,30 | 120,45 | 120,65 | -1,55% | - |
| 14.11.2025 | 123,53 | 125,93 | 118,60 | 122,55 | -0,08% | - |
| 13.11.2025 | 132,63 | 132,68 | 122,40 | 122,65 | -6,37% | - |
| 12.11.2025 | 131,70 | 137,00 | 130,60 | 131,00 | -0,17% | - |
| 11.11.2025 | 137,33 | 137,33 | 130,93 | 131,23 | -4,53% | - |
| 10.11.2025 | 135,52 | 138,98 | 133,60 | 137,45 | 2,40% | - |
| 07.11.2025 | 134,88 | 135,08 | 134,13 | 134,23 | -1,45% | - |
| 06.11.2025 | 130,73 | 136,20 | 127,10 | 136,20 | 8,63% | - |
| 05.11.2025 | 119,18 | 125,58 | 118,73 | 125,38 | 4,57% | - |
| 04.11.2025 | 124,60 | 124,75 | 119,58 | 119,90 | -5,14% | - |
| 03.11.2025 | 124,80 | 127,43 | 123,38 | 126,40 | 1,44% | - |
| 31.10.2025 | 123,40 | 125,55 | 121,45 | 124,60 | 2,61% | - |
| 30.10.2025 | 121,58 | 122,35 | 119,78 | 121,43 | 0,10% | - |
| 29.10.2025 | 122,35 | 125,03 | 120,65 | 121,30 | 0,58% | - |
| 28.10.2025 | 124,28 | 124,98 | 119,55 | 120,60 | -3,48% | - |
| 27.10.2025 | 124,23 | 126,40 | 117,08 | 124,95 | 0,89% | - |
| 24.10.2025 | 121,73 | 126,25 | 121,43 | 123,85 | 1,04% | - |
| 23.10.2025 | 116,15 | 122,70 | 113,95 | 122,58 | 6,15% | - |
| 22.10.2025 | 121,28 | 121,70 | 112,63 | 115,48 | -5,00% | - |
| 21.10.2025 | 121,60 | 122,05 | 120,45 | 121,55 | -0,08% | - |
| 20.10.2025 | 117,50 | 122,35 | 117,23 | 121,65 | 4,15% | - |
| 17.10.2025 | 116,68 | 118,18 | 115,23 | 116,80 | 0,04% | - |
| 16.10.2025 | 117,20 | 119,00 | 115,65 | 116,75 | -0,13% | - |
| 15.10.2025 | 114,73 | 118,15 | 114,60 | 116,90 | 2,01% | - |
| 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% | - |