214,600€
-0,56%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 216,80 | 217,85 | 208,00 | 214,15 | -1,34% | - |
| 02.09.2026 | 212,30 | 218,25 | 211,20 | 217,05 | 2,19% | - |
| 01.09.2026 | 221,15 | 221,55 | 210,00 | 212,40 | -3,74% | - |
| 31.08.2026 | 220,25 | 224,45 | 219,55 | 220,65 | 0,00% | - |
| 28.08.2026 | 231,90 | 232,40 | 220,25 | 220,65 | -5,10% | 432,00 |
| 27.08.2026 | 236,25 | 242,15 | 230,50 | 232,50 | -0,26% | - |
| 26.08.2026 | 231,65 | 235,00 | 229,15 | 233,10 | 0,69% | - |
| 25.08.2026 | 231,80 | 236,25 | 228,90 | 231,50 | 0,39% | - |
| 24.08.2026 | 237,35 | 237,55 | 227,05 | 230,60 | -3,23% | - |
| 21.08.2026 | 241,65 | 245,20 | 235,75 | 238,30 | -0,75% | - |
| 20.08.2026 | 241,95 | 245,15 | 235,25 | 240,10 | -0,37% | 318,00 |
| 19.08.2026 | 255,45 | 261,95 | 238,70 | 241,00 | -7,08% | 18,00 |
| 18.08.2026 | 274,70 | 275,40 | 254,70 | 259,35 | -6,37% | - |
| 17.08.2026 | 269,45 | 280,75 | 269,15 | 277,00 | 3,09% | - |
| 14.08.2026 | 265,35 | 269,45 | 261,15 | 268,70 | 1,21% | - |
| 13.08.2026 | 266,65 | 274,20 | 261,85 | 265,50 | -0,30% | - |
| 12.08.2026 | 255,80 | 272,20 | 255,70 | 266,30 | 4,39% | - |
| 11.08.2026 | 253,75 | 260,25 | 252,10 | 255,10 | 0,69% | - |
| 10.08.2026 | 264,85 | 267,80 | 253,25 | 253,35 | -3,94% | - |
| 07.08.2026 | 256,15 | 267,95 | 255,45 | 263,75 | 4,46% | - |
| 06.08.2026 | 267,50 | 269,85 | 248,75 | 252,50 | -6,77% | - |
| 05.08.2026 | 278,50 | 284,45 | 270,10 | 270,85 | -2,66% | - |
| 04.08.2026 | 270,75 | 285,35 | 269,50 | 278,25 | 3,32% | - |
| 03.08.2026 | 260,15 | 272,25 | 250,70 | 269,30 | 4,50% | - |
| 31.07.2026 | 264,90 | 273,25 | 256,75 | 257,70 | 1,26% | - |
| 30.07.2026 | 230,20 | 257,95 | 226,00 | 254,50 | 13,14% | - |
| 29.07.2026 | 248,95 | 252,75 | 224,35 | 224,95 | -10,15% | 21,00 |
| 28.07.2026 | 272,30 | 272,90 | 243,50 | 250,35 | -9,65% | 2,00 |
| 27.07.2026 | 294,95 | 298,45 | 262,85 | 277,10 | -4,05% | 270,00 |
| 24.07.2026 | 302,60 | 304,40 | 286,95 | 288,80 | -4,87% | - |
| 23.07.2026 | 301,25 | 306,55 | 294,90 | 303,60 | 0,60% | - |
| 22.07.2026 | 297,00 | 305,65 | 290,80 | 301,80 | -0,35% | - |
| 21.07.2026 | 287,25 | 304,60 | 287,20 | 302,85 | 7,09% | - |
| 20.07.2026 | 284,20 | 296,15 | 282,70 | 282,80 | -0,32% | - |
| 17.07.2026 | 285,75 | 288,85 | 268,75 | 283,70 | -2,14% | - |
| 16.07.2026 | 308,30 | 308,95 | 286,30 | 289,90 | -5,97% | - |
| 15.07.2026 | 315,90 | 324,65 | 294,85 | 308,30 | -1,63% | - |
| 14.07.2026 | 310,20 | 328,10 | 308,45 | 313,40 | 1,37% | 360,00 |
| 13.07.2026 | 310,00 | 316,30 | 301,80 | 309,15 | -4,30% | - |
| 10.07.2026 | 321,30 | 325,35 | 310,10 | 323,05 | 0,17% | - |
| 09.07.2026 | 306,70 | 332,20 | 306,00 | 322,50 | 5,36% | - |
| 08.07.2026 | 306,05 | 313,60 | 290,50 | 306,10 | -0,10% | 174,00 |
| 07.07.2026 | 319,05 | 319,20 | 287,90 | 306,40 | -4,77% | 60,00 |
| 06.07.2026 | 322,95 | 336,95 | 319,35 | 321,75 | -0,26% | 117,00 |
| 03.07.2026 | 322,45 | 325,20 | 322,25 | 322,60 | 0,81% | - |
| 02.07.2026 | 360,70 | 363,60 | 311,00 | 320,00 | -11,46% | 1.443,00 |
| 01.07.2026 | 388,95 | 389,05 | 358,65 | 361,40 | -7,18% | 89,00 |
| 30.06.2026 | 366,90 | 391,95 | 365,70 | 389,35 | 6,92% | 65,00 |
| 29.06.2026 | 345,45 | 367,25 | 337,30 | 364,15 | 6,84% | - |
| 26.06.2026 | 355,80 | 357,60 | 338,40 | 340,85 | -5,50% | 390,00 |
| 25.06.2026 | 347,50 | 360,95 | 337,80 | 360,70 | 7,16% | 350,00 |
| 24.06.2026 | 348,00 | 351,30 | 332,05 | 336,60 | -1,59% | 286,00 |
| 23.06.2026 | 357,55 | 358,85 | 336,10 | 342,05 | -7,14% | 166,00 |
| 22.06.2026 | 354,35 | 368,85 | 354,25 | 368,35 | 3,47% | 24,00 |
| 19.06.2026 | 353,00 | 356,55 | 352,30 | 356,00 | 6,40% | 1.244,00 |
| 18.06.2026 | 326,10 | 356,80 | 325,95 | 334,60 | 3,59% | - |
| 17.06.2026 | 318,35 | 333,65 | 318,25 | 323,00 | 2,41% | 600,00 |
| 16.06.2026 | 323,45 | 326,85 | 315,20 | 315,40 | -2,59% | 550,00 |
| 15.06.2026 | 317,00 | 324,85 | 312,65 | 323,80 | 5,39% | 980,00 |
| 12.06.2026 | 302,50 | 310,40 | 294,85 | 307,25 | 3,02% | - |
| 11.06.2026 | 275,85 | 299,35 | 275,30 | 298,25 | 9,11% | - |
| 10.06.2026 | 272,55 | 288,20 | 269,15 | 273,35 | -1,78% | 805,00 |
| 09.06.2026 | 275,55 | 287,50 | 259,35 | 278,30 | 2,88% | 519,00 |
| 08.06.2026 | 261,25 | 277,15 | 258,50 | 270,50 | 3,38% | - |
| 05.06.2026 | 281,40 | 281,80 | 260,85 | 261,65 | -8,05% | - |
| 04.06.2026 | 287,15 | 289,00 | 274,35 | 284,55 | -1,57% | - |
| 03.06.2026 | 284,70 | 295,90 | 282,40 | 289,10 | 1,49% | - |
| 02.06.2026 | 272,05 | 287,40 | 271,75 | 284,85 | 4,32% | - |
| 01.06.2026 | 280,00 | 280,40 | 269,25 | 273,05 | -1,89% | 754,00 |
| 29.05.2026 | 277,80 | 282,75 | 271,90 | 278,30 | 0,25% | 4.557,00 |
| 28.05.2026 | 281,60 | 283,45 | 272,45 | 277,60 | -1,42% | - |
| 27.05.2026 | 287,35 | 303,70 | 275,75 | 281,60 | -1,95% | 315,00 |
| 26.05.2026 | 282,45 | 290,35 | 281,25 | 287,20 | 1,79% | - |
| 25.05.2026 | 279,35 | 282,20 | 278,85 | 282,15 | 2,15% | - |
| 22.05.2026 | 272,90 | 276,60 | 268,60 | 276,20 | 2,41% | 341,00 |
| 21.05.2026 | 267,85 | 270,45 | 265,30 | 269,70 | 0,71% | 1.036,00 |
| 20.05.2026 | 253,80 | 268,40 | 253,80 | 267,80 | 5,68% | - |
| 19.05.2026 | 252,80 | 254,35 | 242,60 | 253,40 | -0,43% | - |
| 18.05.2026 | 259,30 | 269,30 | 249,20 | 254,50 | -2,42% | - |
| 15.05.2026 | 265,85 | 269,25 | 254,55 | 260,80 | -3,01% | 1.117,00 |
| 14.05.2026 | 272,15 | 273,05 | 264,15 | 268,90 | -0,81% | - |
| 13.05.2026 | 266,75 | 274,60 | 266,00 | 271,10 | 2,09% | 520,00 |
| 12.05.2026 | 271,05 | 272,40 | 254,20 | 265,55 | -2,17% | - |
| 11.05.2026 | 266,25 | 272,85 | 265,05 | 271,45 | 2,18% | - |
| 08.05.2026 | 257,30 | 275,25 | 257,15 | 265,65 | 3,65% | - |
| 07.05.2026 | 273,00 | 276,60 | 251,70 | 256,30 | 2,52% | - |
| 06.05.2026 | 248,85 | 253,60 | 239,95 | 250,00 | 1,63% | - |
| 05.05.2026 | 249,65 | 255,05 | 240,60 | 246,00 | -1,30% | 4.065,00 |
| 04.05.2026 | 238,65 | 249,75 | 234,65 | 249,25 | 3,08% | - |
| 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 |