152,000€
-1,49%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 156,35 | 157,05 | 149,60 | 149,75 | -2,95% | - |
| 07.01.2026 | 156,25 | 156,40 | 154,30 | 154,30 | 2,56% | 237,00 |
| 06.01.2026 | 149,90 | 150,50 | 149,90 | 150,45 | 1,79% | 237,00 |
| 05.01.2026 | 145,00 | 147,80 | 145,00 | 147,80 | 2,28% | 519,00 |
| 02.01.2026 | 137,35 | 144,50 | 137,25 | 144,50 | 4,11% | 162,00 |
| 30.12.2025 | 138,80 | 138,80 | 138,80 | 138,80 | 0,54% | 1,00 |
| 29.12.2025 | 139,20 | 139,23 | 136,83 | 138,05 | 0,15% | - |
| 23.12.2025 | 137,85 | 137,85 | 137,85 | 137,85 | 0,00% | 5,00 |
| 22.12.2025 | 137,15 | 137,85 | 137,15 | 137,85 | 2,30% | 57,00 |
| 18.12.2025 | 128,30 | 134,75 | 128,30 | 134,75 | 6,10% | 80,00 |
| 17.12.2025 | 133,15 | 134,55 | 127,00 | 127,00 | -4,55% | 20,00 |
| 16.12.2025 | 134,60 | 134,60 | 133,05 | 133,05 | 0,23% | 10,00 |
| 15.12.2025 | 133,50 | 133,50 | 132,75 | 132,75 | -0,52% | 16,00 |
| 12.12.2025 | 133,45 | 133,45 | 133,45 | 133,45 | -5,25% | 4,00 |
| 11.12.2025 | 141,35 | 141,35 | 140,85 | 140,85 | -1,02% | 12,00 |
| 10.12.2025 | 142,30 | 142,30 | 142,30 | 142,30 | -0,70% | 50,00 |
| 09.12.2025 | 140,60 | 143,30 | 140,50 | 143,30 | 1,70% | 202,00 |
| 08.12.2025 | 140,65 | 142,00 | 140,65 | 140,90 | 0,61% | 529,00 |
| 03.12.2025 | 140,00 | 140,05 | 140,00 | 140,05 | 3,05% | 500,00 |
| 02.12.2025 | 135,45 | 135,90 | 135,45 | 135,90 | -0,22% | 155,00 |
| 01.12.2025 | 135,50 | 136,20 | 134,70 | 136,20 | 0,11% | 219,00 |
| 28.11.2025 | 131,30 | 136,05 | 131,30 | 136,05 | 5,71% | 94,00 |
| 26.11.2025 | 128,70 | 128,70 | 128,70 | 128,70 | 0,66% | 1,00 |
| 25.11.2025 | 130,25 | 130,25 | 127,85 | 127,85 | 1,95% | 33,00 |
| 24.11.2025 | 125,40 | 125,40 | 125,40 | 125,40 | 1,29% | 25,00 |
| 19.11.2025 | 121,25 | 123,80 | 121,25 | 123,80 | -0,88% | 16,00 |
| 18.11.2025 | 118,80 | 124,90 | 118,80 | 124,90 | 0,81% | 341,00 |
| 17.11.2025 | 124,45 | 124,45 | 123,60 | 123,90 | 3,25% | 76,00 |
| 14.11.2025 | 118,25 | 120,00 | 118,25 | 120,00 | -2,00% | 502,00 |
| 13.11.2025 | 130,15 | 130,15 | 122,45 | 122,45 | -7,76% | 272,00 |
| 12.11.2025 | 132,25 | 132,75 | 131,55 | 132,75 | 0,30% | 109,00 |
| 11.11.2025 | 136,75 | 136,75 | 132,00 | 132,35 | -3,61% | 724,00 |
| 10.11.2025 | 136,30 | 137,65 | 135,35 | 137,30 | 3,27% | 196,00 |
| 07.11.2025 | 134,20 | 134,20 | 132,95 | 132,95 | -1,52% | 84,00 |
| 06.11.2025 | 130,45 | 135,00 | 130,45 | 135,00 | 8,00% | 483,00 |
| 05.11.2025 | 118,80 | 125,00 | 118,80 | 125,00 | 1,46% | 649,00 |
| 04.11.2025 | 124,10 | 124,10 | 123,20 | 123,20 | -2,95% | 7,00 |
| 03.11.2025 | 126,95 | 126,95 | 126,95 | 126,95 | 2,26% | 15,00 |
| 31.10.2025 | 122,00 | 124,90 | 122,00 | 124,15 | 0,49% | 394,00 |
| 29.10.2025 | 121,90 | 123,55 | 121,90 | 123,55 | 1,27% | 372,00 |
| 28.10.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -2,48% | 7,00 |
| 27.10.2025 | 125,15 | 125,15 | 125,10 | 125,10 | -0,32% | 370,00 |
| 24.10.2025 | 122,45 | 125,75 | 122,45 | 125,50 | 2,87% | 1.178,00 |
| 23.10.2025 | 115,65 | 122,00 | 115,65 | 122,00 | 1,08% | 46,00 |
| 22.10.2025 | 121,00 | 121,00 | 120,70 | 120,70 | -0,37% | 75,00 |
| 21.10.2025 | 121,60 | 121,60 | 121,15 | 121,15 | -0,49% | 75,00 |
| 20.10.2025 | 117,30 | 121,75 | 117,30 | 121,75 | 4,91% | 20,00 |
| 17.10.2025 | 115,90 | 117,05 | 115,90 | 116,05 | -1,07% | 400,00 |
| 16.10.2025 | 117,60 | 117,60 | 117,30 | 117,30 | 0,86% | 38,00 |
| 15.10.2025 | 115,45 | 116,30 | 115,45 | 116,30 | 0,87% | 100,00 |
| 14.10.2025 | 113,65 | 115,50 | 113,25 | 115,30 | 0,52% | 266,00 |
| 13.10.2025 | 105,75 | 114,70 | 105,75 | 114,70 | 9,08% | 157,00 |
| 10.10.2025 | 114,90 | 114,90 | 105,15 | 105,15 | -8,53% | 981,00 |
| 09.10.2025 | 113,95 | 114,95 | 113,95 | 114,95 | 3,51% | 37,00 |
| 07.10.2025 | 111,05 | 111,05 | 111,05 | 111,05 | -6,99% | 53,00 |
| 06.10.2025 | 120,00 | 121,50 | 119,30 | 119,40 | 1,96% | 109,00 |
| 03.10.2025 | 116,40 | 117,10 | 116,40 | 117,10 | 2,40% | 27,00 |
| 02.10.2025 | 113,55 | 114,35 | 113,55 | 114,35 | 2,56% | 22,00 |
| 01.10.2025 | 107,30 | 111,50 | 107,30 | 111,50 | 7,78% | 145,00 |
| 30.09.2025 | 103,45 | 103,45 | 103,45 | 103,45 | -1,00% | 30,00 |
| 29.09.2025 | 105,10 | 105,10 | 104,50 | 104,50 | -0,67% | 85,00 |
| 25.09.2025 | 104,80 | 105,20 | 104,60 | 105,20 | -4,01% | 295,00 |
| 23.09.2025 | 108,85 | 109,60 | 108,75 | 109,60 | 1,20% | 206,00 |
| 22.09.2025 | 109,50 | 109,50 | 108,30 | 108,30 | -0,82% | 19,00 |
| 19.09.2025 | 109,90 | 110,90 | 107,35 | 109,20 | -0,73% | 302,00 |
| 18.09.2025 | 101,95 | 110,00 | 101,95 | 110,00 | 8,91% | 2.305,00 |
| 17.09.2025 | 101,00 | 101,00 | 101,00 | 101,00 | 1,30% | 50,00 |
| 16.09.2025 | 99,70 | 99,70 | 99,70 | 99,70 | -0,50% | 50,00 |
| 15.09.2025 | 98,36 | 100,20 | 98,34 | 100,20 | 1,56% | 166,00 |
| 12.09.2025 | 98,56 | 98,88 | 97,84 | 98,66 | 2,71% | 212,00 |
| 11.09.2025 | 95,04 | 96,06 | 95,04 | 96,06 | 3,27% | 92,00 |
| 10.09.2025 | 92,36 | 93,02 | 92,36 | 93,02 | 0,04% | 19,00 |
| 09.09.2025 | 93,02 | 93,02 | 92,34 | 92,98 | 1,44% | 125,00 |
| 08.09.2025 | 91,66 | 91,66 | 91,66 | 91,66 | 4,56% | 100,00 |
| 05.09.2025 | 87,20 | 87,66 | 87,18 | 87,66 | -0,18% | 189,00 |
| 03.09.2025 | 87,80 | 87,82 | 87,80 | 87,82 | 2,43% | 60,00 |
| 02.09.2025 | 87,58 | 87,58 | 85,74 | 85,74 | -3,29% | 232,00 |
| 29.08.2025 | 91,74 | 91,74 | 88,66 | 88,66 | -1,79% | 31,00 |
| 28.08.2025 | 90,28 | 90,28 | 90,28 | 90,28 | -1,76% | 138,00 |
| 26.08.2025 | 91,56 | 91,90 | 91,20 | 91,90 | 2,43% | 211,00 |
| 22.08.2025 | 90,40 | 90,40 | 89,72 | 89,72 | 5,55% | 220,00 |
| 21.08.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 0,73% | 59,00 |
| 20.08.2025 | 84,38 | 84,38 | 84,38 | 84,38 | -2,81% | 50,00 |
| 18.08.2025 | 86,82 | 86,82 | 86,82 | 86,82 | 1,14% | 34,00 |
| 15.08.2025 | 86,12 | 86,12 | 85,76 | 85,84 | -3,40% | 214,00 |
| 13.08.2025 | 88,96 | 88,96 | 88,86 | 88,86 | 1,37% | 97,00 |
| 12.08.2025 | 84,82 | 87,66 | 84,82 | 87,66 | 0,32% | 275,00 |
| 11.08.2025 | 84,90 | 87,86 | 84,88 | 87,38 | 3,26% | 141,00 |
| 08.08.2025 | 84,82 | 84,82 | 84,62 | 84,62 | 1,29% | 110,00 |
| 07.08.2025 | 81,16 | 85,50 | 74,00 | 83,54 | 5,88% | 1.133,00 |
| 06.08.2025 | 78,90 | 78,90 | 78,90 | 78,90 | -1,42% | 200,00 |
| 05.08.2025 | 81,98 | 82,88 | 80,04 | 80,04 | -0,22% | 113,00 |
| 04.08.2025 | 80,22 | 80,22 | 80,22 | 80,22 | 1,70% | 4,00 |
| 01.08.2025 | 83,30 | 83,30 | 78,88 | 78,88 | -5,03% | 377,00 |
| 31.07.2025 | 88,18 | 88,18 | 83,06 | 83,06 | -7,28% | 564,00 |
| 29.07.2025 | 89,56 | 89,58 | 89,56 | 89,58 | 1,24% | 200,00 |
| 28.07.2025 | 86,14 | 88,98 | 86,14 | 88,48 | 4,61% | 646,00 |
| 25.07.2025 | 84,58 | 84,58 | 84,58 | 84,58 | 1,22% | 64,00 |
| 24.07.2025 | 85,16 | 85,16 | 83,56 | 83,56 | -2,04% | 174,00 |
| 23.07.2025 | 85,00 | 85,30 | 85,00 | 85,30 | -1,59% | 106,00 |