112,775€
8,91%
Echtzeit-Aktienkurs MKS INSTRUMENTS INC.
Bid:
Ask:
Aktienkurse zur MKS INSTRUMENTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 109,40 | 109,40 | 109,40 | 109,40 | 5,65% | - |
| 25.04.2024 | 103,55 | 103,55 | 103,55 | 103,55 | -1,85% | - |
| 24.04.2024 | 105,50 | 105,50 | 105,50 | 105,50 | 2,63% | - |
| 23.04.2024 | 102,80 | 102,80 | 102,80 | 102,80 | 1,03% | - |
| 22.04.2024 | 101,75 | 101,75 | 101,75 | 101,75 | -2,44% | - |
| 19.04.2024 | 104,30 | 104,30 | 104,30 | 104,30 | -3,25% | - |
| 18.04.2024 | 107,80 | 107,80 | 107,80 | 107,80 | -4,85% | - |
| 17.04.2024 | 113,30 | 113,30 | 113,30 | 113,30 | 0,13% | - |
| 16.04.2024 | 113,15 | 113,15 | 113,15 | 113,15 | -2,03% | - |
| 15.04.2024 | 115,50 | 115,50 | 115,50 | 115,50 | -2,78% | - |
| 12.04.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 2,77% | - |
| 11.04.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -3,02% | - |
| 10.04.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 0,93% | - |
| 09.04.2024 | 118,10 | 118,10 | 118,10 | 118,10 | -0,21% | - |
| 08.04.2024 | 118,35 | 118,35 | 118,35 | 118,35 | -0,29% | - |
| 05.04.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -3,02% | - |
| 04.04.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 1,87% | - |
| 03.04.2024 | 120,15 | 120,15 | 120,15 | 120,15 | -2,55% | - |
| 02.04.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 0,41% | - |
| 28.03.2024 | 121,65 | 122,80 | 121,65 | 122,80 | 5,14% | 400,00 |
| 27.03.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 0,73% | - |
| 26.03.2024 | 115,95 | 115,95 | 115,95 | 115,95 | -0,69% | - |
| 25.03.2024 | 116,75 | 116,75 | 116,75 | 116,75 | -0,60% | - |
| 22.03.2024 | 117,45 | 117,45 | 117,45 | 117,45 | 2,62% | - |
| 21.03.2024 | 114,45 | 114,45 | 114,45 | 114,45 | 3,76% | - |
| 20.03.2024 | 110,30 | 110,30 | 110,30 | 110,30 | 0,00% | - |
| 19.03.2024 | 110,30 | 110,30 | 110,30 | 110,30 | -1,12% | - |
| 18.03.2024 | 111,55 | 111,55 | 111,55 | 111,55 | -0,67% | - |
| 15.03.2024 | 112,30 | 112,30 | 112,30 | 112,30 | -1,71% | - |
| 14.03.2024 | 114,25 | 114,25 | 114,25 | 114,25 | -2,93% | - |
| 13.03.2024 | 117,70 | 117,70 | 117,70 | 117,70 | 0,60% | - |
| 12.03.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,09% | - |
| 11.03.2024 | 117,10 | 117,10 | 117,10 | 117,10 | -3,70% | 10,00 |
| 08.03.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 0,41% | - |
| 07.03.2024 | 117,35 | 121,10 | 117,35 | 121,10 | 5,86% | 10,00 |
| 06.03.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -1,80% | - |
| 05.03.2024 | 116,50 | 116,50 | 116,50 | 116,50 | 0,04% | - |
| 04.03.2024 | 116,45 | 116,45 | 116,45 | 116,45 | 2,37% | - |
| 01.03.2024 | 113,75 | 113,75 | 113,75 | 113,75 | 3,46% | - |
| 29.02.2024 | 109,95 | 109,95 | 109,95 | 109,95 | -0,18% | - |
| 28.02.2024 | 110,15 | 110,15 | 110,15 | 110,15 | -0,81% | - |
| 27.02.2024 | 111,05 | 111,05 | 111,05 | 111,05 | 0,63% | - |
| 26.02.2024 | 110,35 | 110,35 | 110,35 | 110,35 | -3,24% | - |
| 23.02.2024 | 114,05 | 114,05 | 114,05 | 114,05 | 1,65% | - |
| 22.02.2024 | 111,55 | 112,20 | 111,55 | 112,20 | 1,72% | 28,00 |
| 21.02.2024 | 110,30 | 110,30 | 110,30 | 110,30 | -4,34% | - |
| 20.02.2024 | 115,30 | 115,30 | 115,30 | 115,30 | -0,30% | - |
| 19.02.2024 | 115,65 | 115,65 | 115,65 | 115,65 | -1,57% | - |
| 16.02.2024 | 114,95 | 117,50 | 114,95 | 117,50 | 3,25% | 36,00 |
| 15.02.2024 | 113,80 | 113,80 | 113,80 | 113,80 | 4,12% | - |
| 14.02.2024 | 109,30 | 109,30 | 109,30 | 109,30 | 0,69% | - |
| 13.02.2024 | 111,55 | 111,55 | 108,55 | 108,55 | -2,12% | 92,00 |
| 12.02.2024 | 110,90 | 110,90 | 110,90 | 110,90 | 3,16% | - |
| 09.02.2024 | 105,70 | 107,50 | 105,70 | 107,50 | 10,55% | 9,00 |
| 08.02.2024 | 97,24 | 97,24 | 97,24 | 97,24 | -2,81% | - |
| 07.02.2024 | 100,05 | 100,05 | 100,05 | 100,05 | -1,82% | - |
| 06.02.2024 | 101,90 | 101,90 | 101,90 | 101,90 | 0,79% | - |
| 05.02.2024 | 101,10 | 101,10 | 101,10 | 101,10 | 0,80% | - |
| 02.02.2024 | 100,00 | 100,30 | 100,00 | 100,30 | 1,77% | 8,00 |
| 01.02.2024 | 98,56 | 98,56 | 98,56 | 98,56 | -2,17% | - |
| 31.01.2024 | 100,75 | 100,75 | 100,75 | 100,75 | -2,99% | - |
| 30.01.2024 | 103,85 | 103,85 | 103,85 | 103,85 | 2,47% | - |
| 29.01.2024 | 101,35 | 101,35 | 101,35 | 101,35 | -2,83% | - |
| 26.01.2024 | 104,30 | 104,30 | 104,30 | 104,30 | 0,92% | - |
| 25.01.2024 | 103,35 | 103,35 | 103,35 | 103,35 | 0,44% | - |
| 24.01.2024 | 102,90 | 102,90 | 102,90 | 102,90 | 1,68% | - |
| 23.01.2024 | 101,20 | 101,20 | 101,20 | 101,20 | 1,15% | - |
| 22.01.2024 | 98,88 | 100,05 | 98,88 | 100,05 | 4,00% | 20,00 |
| 19.01.2024 | 96,20 | 96,20 | 96,20 | 96,20 | 2,67% | - |
| 18.01.2024 | 92,64 | 93,70 | 92,64 | 93,70 | -0,38% | 200,00 |
| 17.01.2024 | 94,06 | 94,06 | 94,06 | 94,06 | 2,02% | - |
| 16.01.2024 | 92,20 | 92,20 | 92,20 | 92,20 | -0,22% | - |
| 15.01.2024 | 92,40 | 92,40 | 92,40 | 92,40 | -1,95% | - |
| 12.01.2024 | 94,24 | 94,24 | 94,24 | 94,24 | -0,32% | - |
| 11.01.2024 | 94,54 | 94,54 | 94,54 | 94,54 | 0,42% | - |
| 10.01.2024 | 94,14 | 94,14 | 94,14 | 94,14 | 1,69% | - |
| 09.01.2024 | 92,58 | 92,58 | 92,58 | 92,58 | 3,74% | - |
| 08.01.2024 | 89,24 | 89,24 | 89,24 | 89,24 | 0,50% | - |
| 05.01.2024 | 88,80 | 88,80 | 88,80 | 88,80 | 0,00% | - |
| 04.01.2024 | 89,42 | 89,42 | 88,80 | 88,80 | -2,20% | 175,00 |
| 03.01.2024 | 90,80 | 90,80 | 90,80 | 90,80 | -2,53% | - |
| 02.01.2024 | 93,16 | 93,16 | 93,16 | 93,16 | -1,73% | - |
| 29.12.2023 | 94,80 | 94,80 | 94,80 | 94,80 | 0,79% | - |
| 28.12.2023 | 94,06 | 94,06 | 94,06 | 94,06 | 0,00% | - |
| 27.12.2023 | 94,06 | 94,06 | 94,06 | 94,06 | 4,86% | - |
| 22.12.2023 | 89,70 | 89,70 | 89,70 | 89,70 | 3,13% | - |
| 21.12.2023 | 86,98 | 86,98 | 86,98 | 86,98 | -3,31% | - |
| 20.12.2023 | 89,68 | 89,96 | 89,68 | 89,96 | 3,31% | 35,00 |
| 19.12.2023 | 87,08 | 87,08 | 87,08 | 87,08 | 0,51% | - |
| 18.12.2023 | 88,12 | 88,12 | 86,64 | 86,64 | -0,66% | 25,00 |
| 15.12.2023 | 87,22 | 87,22 | 87,22 | 87,22 | 6,13% | - |
| 14.12.2023 | 82,18 | 82,18 | 82,18 | 82,18 | 3,01% | - |
| 13.12.2023 | 79,78 | 79,78 | 79,78 | 79,78 | 0,25% | - |
| 12.12.2023 | 79,58 | 79,58 | 79,58 | 79,58 | 2,37% | - |
| 11.12.2023 | 77,74 | 77,74 | 77,74 | 77,74 | 1,49% | - |
| 08.12.2023 | 76,60 | 76,60 | 76,60 | 76,60 | 1,11% | - |
| 07.12.2023 | 75,76 | 75,76 | 75,76 | 75,76 | 0,69% | - |
| 06.12.2023 | 75,24 | 75,24 | 75,24 | 75,24 | -2,23% | - |
| 05.12.2023 | 76,96 | 76,96 | 76,96 | 76,96 | -0,26% | - |
| 04.12.2023 | 77,16 | 77,16 | 77,16 | 77,16 | 2,20% | - |