329,650€
7,34%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 306,15 | 332,15 | 306,10 | 328,80 | 7,07% | - |
| 08.07.2026 | 302,80 | 307,10 | 297,20 | 307,10 | 0,07% | 50,00 |
| 07.07.2026 | 315,60 | 317,90 | 289,70 | 306,90 | -5,34% | 408,00 |
| 06.07.2026 | 325,80 | 336,10 | 320,10 | 324,20 | 1,12% | 111,00 |
| 03.07.2026 | 325,60 | 326,90 | 319,20 | 320,60 | 2,82% | 182,00 |
| 02.07.2026 | 364,10 | 364,90 | 311,10 | 311,80 | -13,53% | 328,00 |
| 01.07.2026 | 388,40 | 388,40 | 360,60 | 360,60 | -7,77% | 261,00 |
| 30.06.2026 | 369,60 | 392,00 | 365,70 | 391,00 | 7,12% | 306,00 |
| 29.06.2026 | 346,50 | 366,30 | 343,10 | 365,00 | 6,69% | 126,00 |
| 26.06.2026 | 353,70 | 353,70 | 337,70 | 342,10 | -4,60% | 93,00 |
| 25.06.2026 | 356,00 | 361,50 | 342,30 | 358,60 | 7,75% | 103,00 |
| 24.06.2026 | 348,20 | 352,70 | 332,30 | 332,80 | -2,92% | 134,00 |
| 23.06.2026 | 360,00 | 360,00 | 338,00 | 342,80 | -6,39% | 110,00 |
| 22.06.2026 | 354,90 | 366,20 | 353,50 | 366,20 | 2,58% | 787,00 |
| 19.06.2026 | 351,40 | 357,00 | 351,40 | 357,00 | 1,54% | 72,00 |
| 18.06.2026 | 327,10 | 352,20 | 326,80 | 351,60 | 8,59% | 196,00 |
| 17.06.2026 | 319,40 | 333,80 | 319,40 | 323,80 | 1,19% | 205,00 |
| 16.06.2026 | 322,40 | 325,40 | 316,80 | 320,00 | -1,51% | 136,00 |
| 15.06.2026 | 309,50 | 324,90 | 309,50 | 324,90 | 5,66% | 192,00 |
| 12.06.2026 | 299,50 | 310,00 | 298,00 | 307,50 | 3,47% | 428,00 |
| 11.06.2026 | 276,70 | 297,80 | 276,70 | 297,20 | 8,82% | 83,00 |
| 10.06.2026 | 271,80 | 273,10 | 269,60 | 273,10 | -0,47% | 106,00 |
| 09.06.2026 | 273,10 | 287,00 | 271,20 | 274,40 | 0,66% | 184,00 |
| 08.06.2026 | 260,70 | 274,60 | 260,70 | 272,60 | 2,48% | 235,00 |
| 05.06.2026 | 278,00 | 278,00 | 261,80 | 266,00 | -6,14% | 93,00 |
| 04.06.2026 | 288,10 | 288,10 | 276,30 | 283,40 | -4,58% | 81,00 |
| 03.06.2026 | 286,20 | 298,00 | 286,20 | 297,00 | 4,17% | 184,00 |
| 02.06.2026 | 273,00 | 285,10 | 271,60 | 285,10 | 4,89% | 102,00 |
| 01.06.2026 | 281,00 | 281,00 | 267,20 | 271,80 | -1,81% | 211,00 |
| 29.05.2026 | 276,90 | 281,20 | 274,00 | 276,80 | -0,43% | 272,00 |
| 28.05.2026 | 276,40 | 283,30 | 276,40 | 278,00 | -1,31% | 63,00 |
| 27.05.2026 | 288,40 | 300,00 | 278,00 | 281,70 | -1,23% | 804,00 |
| 26.05.2026 | 283,00 | 295,00 | 281,20 | 285,20 | 0,88% | 154,00 |
| 25.05.2026 | 280,20 | 282,70 | 279,80 | 282,70 | 2,58% | 84,00 |
| 22.05.2026 | 274,40 | 276,50 | 272,00 | 275,60 | 3,61% | 572,00 |
| 21.05.2026 | 268,00 | 269,00 | 266,00 | 266,00 | -0,19% | 50,00 |
| 20.05.2026 | 255,00 | 268,50 | 255,00 | 266,50 | 5,42% | 177,00 |
| 19.05.2026 | 253,80 | 254,20 | 243,80 | 252,80 | 1,32% | 299,00 |
| 18.05.2026 | 259,70 | 263,50 | 248,80 | 249,50 | -3,56% | 152,00 |
| 15.05.2026 | 269,30 | 270,00 | 257,80 | 258,70 | -3,14% | 373,00 |
| 14.05.2026 | 273,10 | 273,30 | 263,00 | 267,10 | -1,84% | 128,00 |
| 13.05.2026 | 267,60 | 274,90 | 267,60 | 272,10 | 3,85% | 227,00 |
| 12.05.2026 | 271,80 | 274,00 | 257,70 | 262,00 | -3,68% | 584,00 |
| 11.05.2026 | 267,40 | 273,60 | 264,80 | 272,00 | -0,73% | 224,00 |
| 08.05.2026 | 258,40 | 274,00 | 256,40 | 274,00 | 7,11% | 125,00 |
| 07.05.2026 | 273,80 | 274,90 | 255,80 | 255,80 | 3,94% | 724,00 |
| 06.05.2026 | 249,80 | 253,00 | 245,40 | 246,10 | 0,08% | 62,00 |
| 05.05.2026 | 250,10 | 251,70 | 245,90 | 245,90 | -0,28% | 76,00 |
| 04.05.2026 | 239,40 | 248,80 | 238,80 | 246,60 | 7,97% | 196,00 |
| 30.04.2026 | 228,40 | 228,40 | 228,40 | 228,40 | -0,57% | 11,00 |
| 28.04.2026 | 236,20 | 237,40 | 226,80 | 229,70 | -2,71% | 113,00 |
| 27.04.2026 | 240,60 | 241,00 | 232,80 | 236,10 | -4,37% | 254,00 |
| 24.04.2026 | 241,00 | 246,90 | 241,00 | 246,90 | 2,87% | 96,00 |
| 23.04.2026 | 237,90 | 240,00 | 237,90 | 240,00 | 2,52% | 45,00 |
| 22.04.2026 | 235,50 | 237,40 | 234,10 | 234,10 | -2,01% | 103,00 |
| 20.04.2026 | 236,20 | 239,50 | 235,10 | 238,90 | 1,14% | 104,00 |
| 17.04.2026 | 228,30 | 236,20 | 228,30 | 236,20 | 3,78% | 176,00 |
| 16.04.2026 | 229,70 | 230,40 | 227,60 | 227,60 | 1,74% | 179,00 |
| 15.04.2026 | 233,40 | 233,40 | 221,50 | 223,70 | -4,81% | 79,00 |
| 14.04.2026 | 233,40 | 235,00 | 233,40 | 235,00 | 1,69% | 86,00 |
| 13.04.2026 | 229,00 | 231,10 | 229,00 | 231,10 | 0,26% | 12,00 |
| 10.04.2026 | 224,40 | 231,50 | 224,40 | 230,50 | 2,17% | 190,00 |
| 09.04.2026 | 219,80 | 225,60 | 219,80 | 225,60 | 1,99% | 15,00 |
| 08.04.2026 | 216,80 | 221,20 | 216,80 | 221,20 | 9,18% | 57,00 |
| 07.04.2026 | 206,30 | 206,30 | 202,60 | 202,60 | 2,32% | 188,00 |
| 02.04.2026 | 199,95 | 200,90 | 198,00 | 198,00 | -2,27% | 150,00 |
| 01.04.2026 | 201,10 | 202,60 | 199,95 | 202,60 | 9,69% | 633,00 |
| 31.03.2026 | 184,70 | 184,70 | 184,70 | 184,70 | -5,28% | 11,00 |
| 30.03.2026 | 193,35 | 195,20 | 193,35 | 195,00 | 0,33% | 14,00 |
| 27.03.2026 | 193,15 | 194,35 | 193,15 | 194,35 | -6,70% | 49,00 |
| 26.03.2026 | 208,30 | 208,30 | 208,30 | 208,30 | -1,14% | 70,00 |
| 25.03.2026 | 212,90 | 215,00 | 210,70 | 210,70 | 5,51% | 129,00 |
| 24.03.2026 | 201,80 | 201,80 | 199,70 | 199,70 | -3,94% | 145,00 |
| 23.03.2026 | 197,00 | 207,90 | 193,35 | 207,90 | 4,63% | 220,00 |
| 20.03.2026 | 206,00 | 206,00 | 198,70 | 198,70 | 2,95% | 110,00 |
| 19.03.2026 | 201,00 | 201,00 | 193,00 | 193,00 | -4,46% | 121,00 |
| 18.03.2026 | 200,60 | 206,00 | 199,85 | 202,00 | 6,29% | 419,00 |
| 17.03.2026 | 190,05 | 190,05 | 190,05 | 190,05 | -2,14% | 2,00 |
| 16.03.2026 | 189,35 | 194,20 | 188,75 | 194,20 | 4,05% | 119,00 |
| 13.03.2026 | 185,85 | 186,65 | 185,85 | 186,65 | -2,71% | 93,00 |
| 12.03.2026 | 191,85 | 191,85 | 191,85 | 191,85 | -0,80% | 34,00 |
| 11.03.2026 | 194,75 | 194,75 | 193,40 | 193,40 | -1,90% | 47,00 |
| 10.03.2026 | 186,40 | 197,15 | 186,40 | 197,15 | 12,02% | 106,00 |
| 09.03.2026 | 176,75 | 176,75 | 166,00 | 176,00 | -7,25% | 1.327,00 |
| 06.03.2026 | 199,75 | 199,75 | 187,20 | 189,75 | -1,61% | 366,00 |
| 05.03.2026 | 201,20 | 201,20 | 192,85 | 192,85 | -4,05% | 109,00 |
| 04.03.2026 | 197,85 | 201,00 | 197,85 | 201,00 | 0,10% | 71,00 |
| 03.03.2026 | 204,00 | 216,00 | 199,05 | 200,80 | -4,38% | 136,00 |
| 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 |