84,220€
-0,21%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 84,21 | 84,70 | 84,16 | 84,22 | -0,21% | - |
| 30.06.2025 | 85,30 | 86,00 | 84,40 | 84,40 | -1,34% | 473,00 |
| 27.06.2025 | 85,93 | 86,09 | 85,30 | 85,55 | 0,43% | - |
| 26.06.2025 | 84,78 | 85,18 | 84,78 | 85,18 | 1,70% | 289,00 |
| 25.06.2025 | 84,31 | 84,75 | 83,67 | 83,76 | 0,38% | - |
| 24.06.2025 | 80,00 | 84,08 | 80,00 | 83,44 | 6,59% | 602,00 |
| 23.06.2025 | 78,86 | 78,88 | 78,28 | 78,28 | -1,01% | 312,00 |
| 19.06.2025 | 79,84 | 79,84 | 79,08 | 79,08 | -0,93% | 225,00 |
| 18.06.2025 | 79,82 | 79,82 | 79,82 | 79,82 | 3,29% | 50,00 |
| 16.06.2025 | 77,28 | 77,28 | 77,28 | 77,28 | -2,47% | 1,00 |
| 13.06.2025 | 79,62 | 79,94 | 78,90 | 79,24 | -2,10% | 355,00 |
| 12.06.2025 | 80,94 | 80,94 | 80,94 | 80,94 | -2,58% | 3,00 |
| 11.06.2025 | 81,84 | 83,20 | 81,84 | 83,08 | 0,78% | 359,00 |
| 10.06.2025 | 82,44 | 82,44 | 82,44 | 82,44 | 3,23% | 50,00 |
| 09.06.2025 | 77,20 | 79,86 | 77,18 | 79,86 | 2,46% | 236,00 |
| 06.06.2025 | 76,82 | 77,94 | 76,82 | 77,94 | 3,04% | 287,00 |
| 04.06.2025 | 75,64 | 75,64 | 75,64 | 75,64 | 5,94% | 15,00 |
| 02.06.2025 | 71,66 | 71,66 | 71,40 | 71,40 | -1,79% | 14,00 |
| 30.05.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -3,84% | 25,00 |
| 29.05.2025 | 77,42 | 77,42 | 75,60 | 75,60 | -1,49% | 286,00 |
| 28.05.2025 | 76,74 | 76,74 | 76,74 | 76,74 | -1,06% | 50,00 |
| 27.05.2025 | 74,36 | 77,56 | 74,36 | 77,56 | 3,72% | 220,00 |
| 26.05.2025 | 74,78 | 74,78 | 74,78 | 74,78 | 1,03% | 10,00 |
| 23.05.2025 | 73,66 | 74,02 | 73,00 | 74,02 | -2,81% | 319,00 |
| 22.05.2025 | 75,60 | 76,16 | 75,58 | 76,16 | 0,93% | 111,00 |
| 21.05.2025 | 78,98 | 78,98 | 75,46 | 75,46 | -3,75% | 120,00 |
| 20.05.2025 | 79,08 | 79,50 | 78,40 | 78,40 | -0,28% | 89,00 |
| 19.05.2025 | 80,30 | 80,30 | 78,10 | 78,62 | -4,36% | 351,00 |
| 15.05.2025 | 83,76 | 84,34 | 80,88 | 82,20 | -1,15% | 434,00 |
| 14.05.2025 | 83,90 | 83,90 | 83,16 | 83,16 | 2,39% | 156,00 |
| 13.05.2025 | 81,22 | 81,22 | 81,22 | 81,22 | 0,87% | 9,00 |
| 12.05.2025 | 73,00 | 80,52 | 73,00 | 80,52 | 12,99% | 732,00 |
| 09.05.2025 | 69,20 | 71,26 | 69,00 | 71,26 | 2,27% | 204,00 |
| 08.05.2025 | 69,68 | 69,68 | 69,68 | 69,68 | 6,77% | 250,00 |
| 07.05.2025 | 63,80 | 65,26 | 63,64 | 65,26 | -1,54% | 68,00 |
| 05.05.2025 | 66,78 | 66,78 | 66,28 | 66,28 | -1,16% | 244,00 |
| 02.05.2025 | 63,46 | 67,06 | 63,40 | 67,06 | 2,70% | 441,00 |
| 29.04.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 0,00% | 415,00 |
| 25.04.2025 | 64,86 | 65,30 | 64,86 | 65,30 | 8,51% | 281,00 |
| 24.04.2025 | 60,18 | 60,18 | 60,18 | 60,18 | -1,15% | 32,00 |
| 23.04.2025 | 62,00 | 62,00 | 60,30 | 60,88 | 7,87% | 127,00 |
| 17.04.2025 | 56,72 | 56,72 | 56,44 | 56,44 | -5,43% | 192,00 |
| 15.04.2025 | 60,78 | 60,86 | 59,68 | 59,68 | 1,15% | 45,00 |
| 14.04.2025 | 58,56 | 59,00 | 57,80 | 59,00 | -9,43% | 536,00 |
| 10.04.2025 | 65,14 | 65,14 | 65,14 | 65,14 | -2,54% | 77,00 |
| 09.04.2025 | 52,46 | 66,86 | 52,46 | 66,84 | 21,53% | 267,00 |
| 08.04.2025 | 58,68 | 59,58 | 55,00 | 55,00 | -1,19% | 392,00 |
| 07.04.2025 | 52,78 | 57,42 | 52,78 | 55,66 | 11,23% | 226,00 |
| 04.04.2025 | 57,54 | 58,48 | 50,04 | 50,04 | -14,14% | 518,00 |
| 03.04.2025 | 64,42 | 64,42 | 58,28 | 58,28 | -21,92% | 89,00 |
| 01.04.2025 | 74,64 | 74,64 | 74,64 | 74,64 | 2,11% | 2,00 |
| 31.03.2025 | 74,58 | 74,58 | 72,74 | 73,10 | -3,41% | 280,00 |
| 28.03.2025 | 75,68 | 75,68 | 75,68 | 75,68 | -6,57% | 12,00 |
| 27.03.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -3,25% | 12,00 |
| 26.03.2025 | 83,72 | 83,72 | 83,72 | 83,72 | 1,23% | 3,00 |
| 24.03.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 1,03% | 8,00 |
| 21.03.2025 | 82,90 | 82,90 | 81,70 | 81,86 | -3,85% | 208,00 |
| 20.03.2025 | 85,14 | 85,14 | 85,14 | 85,14 | 2,65% | 7,00 |
| 19.03.2025 | 80,86 | 82,94 | 80,86 | 82,94 | 2,34% | 97,00 |
| 18.03.2025 | 80,78 | 81,04 | 80,78 | 81,04 | 2,14% | 140,00 |
| 17.03.2025 | 79,48 | 80,20 | 79,34 | 79,34 | 7,97% | 513,00 |
| 12.03.2025 | 73,30 | 74,00 | 73,30 | 73,48 | 3,06% | 225,00 |
| 11.03.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -3,02% | 200,00 |
| 10.03.2025 | 78,22 | 78,22 | 73,52 | 73,52 | -3,31% | 267,00 |
| 07.03.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -0,78% | 84,00 |
| 06.03.2025 | 77,94 | 77,94 | 76,64 | 76,64 | -2,86% | 147,00 |
| 05.03.2025 | 80,76 | 80,76 | 78,66 | 78,90 | -3,19% | 195,00 |
| 04.03.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -5,74% | 120,00 |
| 03.03.2025 | 88,10 | 88,52 | 85,56 | 86,46 | -2,48% | 84,00 |
| 28.02.2025 | 88,66 | 88,66 | 88,66 | 88,66 | -2,57% | 45,00 |
| 27.02.2025 | 93,72 | 93,72 | 91,00 | 91,00 | -1,79% | 91,00 |
| 26.02.2025 | 92,66 | 92,66 | 92,66 | 92,66 | -0,02% | 112,00 |
| 25.02.2025 | 92,34 | 92,68 | 92,34 | 92,68 | -2,97% | 274,00 |
| 24.02.2025 | 99,08 | 99,08 | 95,52 | 95,52 | -2,25% | 188,00 |
| 21.02.2025 | 103,25 | 103,25 | 97,72 | 97,72 | -3,49% | 241,00 |
| 19.02.2025 | 101,25 | 101,25 | 101,25 | 101,25 | 2,19% | 58,00 |
| 18.02.2025 | 99,12 | 99,12 | 99,08 | 99,08 | -0,46% | 36,00 |
| 17.02.2025 | 99,60 | 99,60 | 99,44 | 99,54 | 0,77% | 36,00 |
| 14.02.2025 | 98,86 | 99,66 | 98,78 | 98,78 | -1,32% | 370,00 |
| 13.02.2025 | 101,15 | 103,00 | 100,10 | 100,10 | -5,21% | 161,00 |
| 12.02.2025 | 106,50 | 107,10 | 105,60 | 105,60 | -2,40% | 193,00 |
| 11.02.2025 | 108,75 | 108,75 | 108,20 | 108,20 | 1,17% | 144,00 |
| 10.02.2025 | 106,10 | 106,95 | 106,10 | 106,95 | -1,16% | 145,00 |
| 07.02.2025 | 107,15 | 108,20 | 107,15 | 108,20 | 0,65% | 78,00 |
| 06.02.2025 | 107,50 | 107,50 | 107,50 | 107,50 | 1,03% | 14,00 |
| 05.02.2025 | 106,15 | 106,40 | 106,15 | 106,40 | -1,89% | 7,00 |
| 04.02.2025 | 108,45 | 108,45 | 108,45 | 108,45 | -0,23% | 4,00 |
| 03.02.2025 | 108,95 | 109,85 | 106,80 | 108,70 | 3,47% | 905,00 |
| 30.01.2025 | 105,05 | 105,05 | 105,05 | 105,05 | 1,50% | 100,00 |
| 29.01.2025 | 103,60 | 104,20 | 103,50 | 103,50 | -1,43% | 198,00 |
| 28.01.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 0,53% | 1,00 |
| 27.01.2025 | 109,05 | 109,05 | 104,45 | 104,45 | -6,32% | 905,00 |
| 24.01.2025 | 114,65 | 114,65 | 111,50 | 111,50 | -5,51% | 15,00 |
| 22.01.2025 | 117,80 | 118,00 | 117,80 | 118,00 | 1,33% | 56,00 |
| 17.01.2025 | 116,45 | 116,45 | 116,45 | 116,45 | 3,97% | 53,00 |
| 16.01.2025 | 111,95 | 114,10 | 111,95 | 112,00 | 0,00% | 355,00 |
| 15.01.2025 | 109,70 | 112,00 | 109,70 | 112,00 | 3,70% | 97,00 |
| 14.01.2025 | 108,00 | 108,00 | 108,00 | 108,00 | 0,98% | 8,00 |
| 10.01.2025 | 106,95 | 106,95 | 106,95 | 106,95 | -0,79% | 54,00 |
| 09.01.2025 | 107,80 | 107,80 | 107,80 | 107,80 | 0,65% | 3,00 |