206,950€
-1,45%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 207,10 | 210,70 | 207,10 | 210,00 | 3,14% | 39,00 |
| 27.02.2026 | 203,60 | 203,60 | 203,60 | 203,60 | -6,43% | 35,00 |
| 26.02.2026 | 217,60 | 217,60 | 217,60 | 217,60 | 1,16% | 29,00 |
| 25.02.2026 | 215,20 | 215,20 | 215,10 | 215,10 | 0,56% | 204,00 |
| 24.02.2026 | 215,20 | 217,40 | 213,90 | 213,90 | -0,05% | 106,00 |
| 23.02.2026 | 218,40 | 219,70 | 214,00 | 214,00 | 1,71% | 45,00 |
| 20.02.2026 | 211,90 | 211,90 | 210,40 | 210,40 | -0,75% | 4,00 |
| 19.02.2026 | 212,20 | 212,50 | 212,00 | 212,00 | -0,24% | 48,00 |
| 18.02.2026 | 210,40 | 212,50 | 206,00 | 212,50 | -5,51% | 80,00 |
| 17.02.2026 | 220,00 | 225,10 | 220,00 | 224,90 | 2,27% | 1.017,00 |
| 16.02.2026 | 219,90 | 219,90 | 219,90 | 219,90 | -0,50% | 1,00 |
| 13.02.2026 | 212,20 | 221,00 | 212,00 | 221,00 | 0,82% | 175,00 |
| 12.02.2026 | 219,20 | 221,00 | 219,20 | 219,20 | 0,05% | 60,00 |
| 11.02.2026 | 213,10 | 220,40 | 213,10 | 219,10 | 3,50% | 208,00 |
| 10.02.2026 | 212,70 | 212,70 | 211,50 | 211,70 | 1,24% | 24,00 |
| 09.02.2026 | 206,80 | 210,50 | 202,70 | 209,10 | 2,00% | 232,00 |
| 06.02.2026 | 197,20 | 205,00 | 197,20 | 205,00 | 9,63% | 504,00 |
| 05.02.2026 | 187,85 | 187,85 | 187,00 | 187,00 | -1,42% | 70,00 |
| 04.02.2026 | 192,70 | 200,00 | 189,70 | 189,70 | -5,48% | 383,00 |
| 03.02.2026 | 199,50 | 200,70 | 198,30 | 200,70 | -0,30% | 72,00 |
| 02.02.2026 | 194,70 | 201,30 | 194,70 | 201,30 | 1,51% | 140,00 |
| 30.01.2026 | 202,40 | 205,00 | 198,30 | 198,30 | -0,60% | 674,00 |
| 29.01.2026 | 199,60 | 201,00 | 199,50 | 199,50 | -0,50% | 12,00 |
| 28.01.2026 | 200,00 | 200,50 | 200,00 | 200,50 | 5,33% | 572,00 |
| 27.01.2026 | 190,95 | 192,50 | 185,95 | 190,35 | 2,48% | 130,00 |
| 26.01.2026 | 182,65 | 185,75 | 182,65 | 185,75 | 1,73% | 216,00 |
| 23.01.2026 | 188,95 | 191,40 | 182,60 | 182,60 | -3,69% | 274,00 |
| 22.01.2026 | 189,00 | 189,60 | 189,00 | 189,60 | 2,18% | 5,00 |
| 21.01.2026 | 181,05 | 185,55 | 181,00 | 185,55 | 3,40% | 454,00 |
| 20.01.2026 | 168,45 | 179,45 | 168,45 | 179,45 | 4,79% | 569,00 |
| 19.01.2026 | 173,55 | 173,55 | 169,00 | 171,25 | -2,70% | 242,00 |
| 16.01.2026 | 179,10 | 179,70 | 175,85 | 176,00 | -2,30% | 124,00 |
| 15.01.2026 | 164,45 | 180,15 | 164,45 | 180,15 | 8,92% | 519,00 |
| 14.01.2026 | 164,20 | 165,40 | 164,20 | 165,40 | 1,75% | 10,00 |
| 13.01.2026 | 160,50 | 162,55 | 160,50 | 162,55 | 1,59% | 506,00 |
| 12.01.2026 | 157,40 | 160,00 | 157,40 | 160,00 | 5,58% | 44,00 |
| 08.01.2026 | 155,90 | 155,90 | 149,80 | 151,55 | -1,78% | 63,00 |
| 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 | 0,69% | 1,00 |
| 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 |