154,438$
-0,66%
Echtzeit-Aktienkurs MKS Inc
Bid:
Ask:
Aktienkurse zur MKS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 151,93 | 155,79 | 145,27 | 154,80 | -0,43% | 1.522.276,00 |
| 06.11.2025 | 147,23 | 157,23 | 146,53 | 155,47 | 11,27% | 2.012.042,00 |
| 05.11.2025 | 139,56 | 144,30 | 138,16 | 139,72 | 1,84% | 1.621.643,00 |
| 04.11.2025 | 139,73 | 142,11 | 136,95 | 137,19 | -5,69% | 1.165.671,00 |
| 03.11.2025 | 143,93 | 146,81 | 142,20 | 145,47 | 1,22% | 951.758,00 |
| 31.10.2025 | 141,00 | 144,80 | 140,00 | 143,71 | 3,16% | 994.606,00 |
| 30.10.2025 | 141,39 | 142,73 | 138,55 | 139,31 | -1,48% | 917.466,00 |
| 29.10.2025 | 144,00 | 146,00 | 139,86 | 141,40 | 0,65% | 1.658.601,00 |
| 28.10.2025 | 143,54 | 143,66 | 140,26 | 140,48 | -3,12% | 769.285,00 |
| 27.10.2025 | 146,16 | 147,31 | 144,95 | 145,01 | 1,45% | 846.342,00 |
| 24.10.2025 | 143,00 | 146,84 | 142,00 | 142,94 | 1,53% | 923.756,00 |
| 23.10.2025 | 133,78 | 142,16 | 132,99 | 140,78 | 4,73% | 751.229,00 |
| 22.10.2025 | 138,68 | 141,06 | 130,72 | 134,42 | -4,48% | 1.079.953,00 |
| 21.10.2025 | 140,49 | 141,80 | 139,52 | 140,73 | -0,60% | 628.282,00 |
| 20.10.2025 | 137,87 | 142,33 | 137,87 | 141,58 | 3,67% | 511.384,00 |
| 17.10.2025 | 137,15 | 137,27 | 134,88 | 136,57 | -0,86% | - |
| 16.10.2025 | 138,05 | 139,10 | 135,19 | 137,75 | 0,97% | 962.156,00 |
| 15.10.2025 | 136,21 | 137,50 | 133,86 | 136,42 | 2,82% | 1.234.709,00 |
| 14.10.2025 | 127,83 | 135,48 | 126,92 | 132,68 | -0,26% | 668.113,00 |
| 13.10.2025 | 129,45 | 133,77 | 127,77 | 133,03 | 9,71% | 1.031.717,00 |
| 10.10.2025 | 134,93 | 135,50 | 120,91 | 121,26 | -9,68% | 1.546.869,00 |
| 09.10.2025 | 133,33 | 134,71 | 130,55 | 134,26 | 0,97% | 820.010,00 |
| 08.10.2025 | 129,84 | 134,23 | 128,38 | 132,97 | 3,21% | 1.363.731,00 |
| 07.10.2025 | 140,56 | 140,56 | 128,71 | 128,84 | -7,62% | 1.252.155,00 |
| 06.10.2025 | 140,63 | 142,20 | 138,40 | 139,47 | 1,17% | 1.301.400,00 |
| 03.10.2025 | 136,62 | 140,33 | 136,28 | 137,86 | 0,97% | 1.330.300,00 |
| 02.10.2025 | 134,65 | 137,14 | 132,67 | 136,54 | 4,01% | 1.240.227,00 |
| 01.10.2025 | 122,14 | 131,54 | 122,14 | 131,28 | 6,07% | 1.276.804,00 |
| 30.09.2025 | 122,43 | 124,34 | 121,73 | 123,77 | 1,33% | 1.010.494,00 |
| 29.09.2025 | 123,73 | 123,78 | 121,97 | 122,14 | 0,27% | 727.141,00 |
| 26.09.2025 | 122,12 | 123,71 | 120,12 | 121,81 | -0,36% | 886.152,00 |
| 25.09.2025 | 120,59 | 123,95 | 119,62 | 122,25 | -1,36% | 1.486.035,00 |
| 24.09.2025 | 129,23 | 129,23 | 123,60 | 123,94 | -3,56% | 1.435.065,00 |
| 23.09.2025 | 129,00 | 130,91 | 127,07 | 128,52 | 0,48% | 1.704.680,00 |
| 22.09.2025 | 128,82 | 131,74 | 127,78 | 127,90 | -0,56% | 1.136.624,00 |
| 19.09.2025 | 130,00 | 131,00 | 126,37 | 128,62 | -1,00% | 5.743.636,00 |
| 18.09.2025 | 124,00 | 132,44 | 123,80 | 129,92 | 8,77% | 2.366.160,00 |
| 17.09.2025 | 118,32 | 122,12 | 115,74 | 119,44 | 0,92% | 1.593.135,00 |
| 16.09.2025 | 118,11 | 119,24 | 116,39 | 118,35 | 1,69% | 1.183.703,00 |
| 15.09.2025 | 115,54 | 118,21 | 114,89 | 116,38 | 1,11% | 1.195.576,00 |
| 12.09.2025 | 115,65 | 116,32 | 114,36 | 115,10 | -0,78% | 1.321.790,00 |
| 11.09.2025 | 110,60 | 116,11 | 110,60 | 116,00 | 4,88% | 1.562.853,00 |
| 10.09.2025 | 108,05 | 112,14 | 107,65 | 110,60 | 2,13% | 1.184.919,00 |
| 09.09.2025 | 109,36 | 110,05 | 107,02 | 108,29 | -0,67% | 991.315,00 |
| 08.09.2025 | 105,80 | 109,10 | 104,05 | 109,02 | 4,34% | 1.588.077,00 |
| 05.09.2025 | 103,00 | 104,77 | 102,14 | 104,49 | 2,72% | 810.065,00 |
| 04.09.2025 | 99,57 | 102,08 | 98,81 | 101,72 | 1,48% | 654.068,00 |
| 03.09.2025 | 101,84 | 102,45 | 98,59 | 100,24 | -1,68% | 959.558,00 |
| 02.09.2025 | 99,85 | 102,01 | 97,50 | 101,95 | -1,35% | 844.941,00 |
| 29.08.2025 | 106,33 | 106,96 | 102,24 | 103,34 | -3,89% | 993.196,00 |
| 28.08.2025 | 106,40 | 107,84 | 105,31 | 107,52 | 1,75% | 705.918,00 |
| 27.08.2025 | 106,55 | 106,55 | 105,04 | 105,68 | -0,82% | 749.313,00 |
| 26.08.2025 | 106,25 | 107,84 | 106,16 | 106,55 | 0,31% | 1.187.264,00 |
| 25.08.2025 | 105,00 | 106,83 | 103,19 | 106,22 | 0,92% | 693.268,00 |
| 22.08.2025 | 100,20 | 106,35 | 100,20 | 105,25 | 5,86% | 909.961,00 |
| 21.08.2025 | 98,37 | 99,69 | 97,79 | 99,42 | 0,05% | 554.588,00 |
| 20.08.2025 | 100,35 | 100,76 | 97,30 | 99,37 | -1,30% | 900.781,00 |
| 19.08.2025 | 101,86 | 102,19 | 99,93 | 100,68 | -0,42% | 934.069,00 |
| 18.08.2025 | 100,38 | 102,00 | 100,35 | 101,10 | 0,88% | 927.309,00 |
| 15.08.2025 | 102,79 | 103,59 | 99,94 | 100,22 | -4,31% | 1.054.933,00 |
| 14.08.2025 | 101,78 | 105,25 | 101,18 | 104,73 | 0,35% | 852.676,00 |
| 13.08.2025 | 104,14 | 106,19 | 103,15 | 104,36 | 0,88% | 900.859,00 |
| 12.08.2025 | 99,65 | 103,61 | 97,62 | 103,45 | 5,38% | 1.403.947,00 |
| 11.08.2025 | 99,86 | 101,85 | 98,00 | 98,17 | -1,21% | 1.069.571,00 |
| 08.08.2025 | 99,55 | 100,47 | 98,55 | 99,37 | 0,61% | 1.204.450,00 |
| 07.08.2025 | 97,15 | 100,71 | 95,54 | 98,77 | 10,21% | 2.057.495,00 |
| 06.08.2025 | 91,39 | 91,74 | 88,49 | 89,62 | -2,61% | 1.516.555,00 |
| 05.08.2025 | 94,61 | 96,01 | 90,41 | 92,02 | -2,11% | 935.797,00 |
| 04.08.2025 | 93,67 | 94,68 | 93,02 | 94,00 | 1,35% | 940.629,00 |
| 01.08.2025 | 92,10 | 94,27 | 90,38 | 92,75 | -2,55% | 1.473.576,00 |
| 31.07.2025 | 97,42 | 97,98 | 93,86 | 95,18 | -5,22% | 1.799.135,00 |
| 30.07.2025 | 102,88 | 103,14 | 99,31 | 100,42 | -1,21% | 983.856,00 |
| 29.07.2025 | 103,65 | 104,80 | 100,13 | 101,65 | -0,66% | 854.282,00 |
| 28.07.2025 | 101,44 | 103,25 | 100,66 | 102,33 | 2,84% | 831.962,00 |
| 25.07.2025 | 99,01 | 99,85 | 98,01 | 99,50 | -0,04% | 607.776,00 |
| 24.07.2025 | 99,44 | 100,57 | 97,92 | 99,54 | -0,01% | 749.659,00 |
| 23.07.2025 | 102,93 | 103,12 | 98,83 | 99,55 | -2,80% | 1.469.998,00 |
| 22.07.2025 | 103,32 | 104,21 | 100,38 | 102,42 | -0,89% | 984.913,00 |
| 21.07.2025 | 105,69 | 107,31 | 103,16 | 103,34 | -1,31% | 695.135,00 |
| 18.07.2025 | 105,29 | 105,29 | 102,58 | 104,71 | 0,74% | 661.623,00 |
| 17.07.2025 | 102,42 | 104,43 | 101,57 | 103,94 | 1,93% | 987.731,00 |
| 16.07.2025 | 102,48 | 102,48 | 98,07 | 101,97 | -1,88% | 1.465.415,00 |
| 15.07.2025 | 106,79 | 107,61 | 103,85 | 103,92 | -0,73% | 972.443,00 |
| 14.07.2025 | 105,48 | 105,48 | 102,22 | 104,68 | -1,66% | 801.536,00 |
| 11.07.2025 | 105,10 | 106,89 | 105,01 | 106,45 | -0,51% | 663.534,00 |
| 10.07.2025 | 105,50 | 107,88 | 104,38 | 107,00 | 1,15% | 827.217,00 |
| 09.07.2025 | 104,16 | 106,07 | 103,39 | 105,78 | 1,20% | 986.538,00 |
| 08.07.2025 | 103,46 | 106,66 | 102,49 | 104,53 | 2,30% | 956.759,00 |
| 07.07.2025 | 102,44 | 104,71 | 101,92 | 102,18 | -2,28% | 981.704,00 |
| 03.07.2025 | 104,32 | 105,48 | 103,32 | 104,56 | -0,06% | 569.731,00 |
| 02.07.2025 | 100,50 | 104,72 | 100,47 | 104,62 | 3,87% | 888.145,00 |
| 01.07.2025 | 97,81 | 102,41 | 97,16 | 100,72 | 1,37% | 778.411,00 |
| 30.06.2025 | 100,41 | 100,61 | 98,82 | 99,36 | -0,85% | 742.908,00 |
| 27.06.2025 | 100,27 | 100,80 | 98,21 | 100,21 | -0,06% | 1.483.758,00 |
| 26.06.2025 | 99,48 | 100,51 | 98,25 | 100,27 | 1,63% | 858.390,00 |
| 25.06.2025 | 98,52 | 98,97 | 97,11 | 98,66 | 0,86% | 781.523,00 |
| 24.06.2025 | 94,88 | 98,42 | 94,73 | 97,82 | 6,25% | 1.515.831,00 |
| 23.06.2025 | 90,05 | 92,24 | 89,02 | 92,07 | 1,50% | 1.097.121,00 |
| 20.06.2025 | 92,98 | 93,40 | 88,86 | 90,71 | -1,58% | 1.747.197,00 |
| 18.06.2025 | 92,64 | 93,53 | 91,81 | 92,17 | 0,17% | 548.799,00 |