241,800€
6,71%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 226,75 | 242,00 | 226,40 | 241,80 | 6,29% | - |
| 29.04.2026 | 230,10 | 237,00 | 224,05 | 227,50 | -0,55% | - |
| 28.04.2026 | 236,95 | 237,30 | 226,15 | 228,75 | -3,72% | - |
| 27.04.2026 | 239,85 | 243,65 | 229,90 | 237,60 | -0,94% | 4.400,00 |
| 24.04.2026 | 241,75 | 250,80 | 238,45 | 239,85 | -0,06% | 216,00 |
| 23.04.2026 | 237,10 | 244,95 | 236,20 | 240,00 | 0,76% | - |
| 22.04.2026 | 234,50 | 240,45 | 228,20 | 238,20 | 2,03% | - |
| 21.04.2026 | 238,35 | 245,15 | 231,35 | 233,45 | -1,77% | - |
| 20.04.2026 | 235,25 | 240,80 | 233,30 | 237,65 | 0,61% | - |
| 17.04.2026 | 228,90 | 237,25 | 228,70 | 236,20 | 3,55% | - |
| 16.04.2026 | 228,60 | 231,35 | 224,30 | 228,10 | 0,04% | 1.620,00 |
| 15.04.2026 | 232,40 | 233,05 | 221,65 | 228,00 | -1,94% | - |
| 14.04.2026 | 232,50 | 235,25 | 228,55 | 232,50 | 0,11% | - |
| 13.04.2026 | 228,15 | 232,50 | 225,90 | 232,25 | 1,46% | - |
| 10.04.2026 | 225,30 | 232,35 | 224,65 | 228,90 | 1,67% | - |
| 09.04.2026 | 219,10 | 228,30 | 218,20 | 225,15 | 2,67% | - |
| 08.04.2026 | 210,50 | 222,90 | 210,10 | 219,30 | 6,77% | 2.725,00 |
| 07.04.2026 | 205,25 | 208,60 | 199,52 | 205,40 | 1,01% | 2.350,00 |
| 02.04.2026 | 200,90 | 208,45 | 194,38 | 203,35 | -0,12% | - |
| 01.04.2026 | 199,80 | 206,60 | 199,30 | 203,60 | 2,36% | 3.500,00 |
| 31.03.2026 | 185,50 | 200,02 | 184,90 | 198,90 | 2,26% | - |
| 30.03.2026 | 194,05 | 198,60 | 182,20 | 194,50 | 0,26% | - |
| 27.03.2026 | 195,98 | 198,20 | 192,13 | 194,00 | -0,74% | - |
| 26.03.2026 | 210,30 | 210,40 | 194,83 | 195,45 | -7,37% | - |
| 25.03.2026 | 211,50 | 216,25 | 205,45 | 211,00 | -0,52% | - |
| 24.03.2026 | 202,55 | 213,95 | 199,00 | 212,10 | 4,84% | - |
| 23.03.2026 | 196,02 | 209,05 | 193,68 | 202,30 | 2,96% | - |
| 20.03.2026 | 204,15 | 207,50 | 192,45 | 196,48 | -3,99% | 4.100,00 |
| 19.03.2026 | 203,25 | 206,45 | 192,27 | 204,65 | 0,64% | 180,00 |
| 18.03.2026 | 199,68 | 204,85 | 197,85 | 203,35 | 2,42% | 3.400,00 |
| 17.03.2026 | 192,55 | 199,85 | 191,02 | 198,55 | 2,98% | - |
| 16.03.2026 | 188,55 | 197,88 | 187,48 | 192,80 | 3,39% | - |
| 13.03.2026 | 185,10 | 195,10 | 184,70 | 186,48 | 0,42% | - |
| 12.03.2026 | 192,50 | 193,27 | 183,58 | 185,70 | -3,99% | - |
| 11.03.2026 | 194,10 | 199,08 | 192,60 | 193,43 | -0,51% | 1.970,00 |
| 10.03.2026 | 187,18 | 200,33 | 187,08 | 194,43 | 6,62% | - |
| 09.03.2026 | 178,80 | 189,73 | 168,00 | 182,35 | 0,76% | 1.600,00 |
| 06.03.2026 | 199,00 | 199,27 | 180,13 | 180,98 | -8,69% | - |
| 05.03.2026 | 202,40 | 205,35 | 192,95 | 198,20 | -1,93% | - |
| 04.03.2026 | 198,68 | 205,15 | 198,25 | 202,10 | 0,95% | - |
| 03.03.2026 | 207,05 | 209,05 | 197,83 | 200,20 | -4,26% | 655,00 |
| 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 |