111,300€
-3,11%
Echtzeit-Aktienkurs MKS Instruments
Bid:
Ask:
Aktienkurse zur MKS Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 114,85 | 116,10 | 111,25 | 111,65 | -2,81% | - |
| 29.04.2024 | 112,50 | 114,93 | 112,03 | 114,88 | 1,64% | - |
| 26.04.2024 | 108,38 | 113,85 | 108,38 | 113,03 | 4,39% | 16,00 |
| 25.04.2024 | 106,35 | 109,55 | 103,58 | 108,28 | 1,74% | - |
| 24.04.2024 | 105,60 | 107,40 | 104,08 | 106,43 | 1,31% | - |
| 23.04.2024 | 103,00 | 106,80 | 102,70 | 105,05 | 2,29% | - |
| 22.04.2024 | 101,50 | 104,45 | 101,03 | 102,70 | 1,18% | - |
| 19.04.2024 | 105,30 | 105,50 | 100,58 | 101,50 | -3,65% | - |
| 18.04.2024 | 107,58 | 109,05 | 105,05 | 105,35 | -2,20% | - |
| 17.04.2024 | 113,45 | 113,83 | 106,85 | 107,73 | -5,13% | - |
| 16.04.2024 | 112,55 | 113,80 | 111,20 | 113,55 | 0,15% | - |
| 15.04.2024 | 114,68 | 117,48 | 112,58 | 113,38 | -1,78% | 150,00 |
| 12.04.2024 | 118,75 | 119,35 | 114,88 | 115,43 | -2,86% | - |
| 11.04.2024 | 115,75 | 119,50 | 115,33 | 118,83 | 2,50% | - |
| 10.04.2024 | 119,23 | 119,73 | 115,35 | 115,93 | -2,62% | - |
| 09.04.2024 | 118,30 | 121,83 | 117,78 | 119,05 | 0,68% | - |
| 08.04.2024 | 118,65 | 119,75 | 117,48 | 118,25 | -0,38% | - |
| 05.04.2024 | 118,40 | 120,03 | 118,05 | 118,70 | 0,00% | - |
| 04.04.2024 | 122,43 | 124,35 | 117,70 | 118,70 | -3,08% | - |
| 03.04.2024 | 120,78 | 123,55 | 116,90 | 122,48 | 1,43% | - |
| 02.04.2024 | 123,30 | 125,10 | 119,45 | 120,75 | -1,99% | - |
| 28.03.2024 | 121,88 | 123,35 | 120,95 | 123,20 | 1,05% | - |
| 27.03.2024 | 116,80 | 122,23 | 116,00 | 121,93 | 5,13% | - |
| 26.03.2024 | 115,88 | 117,65 | 115,20 | 115,98 | 0,09% | - |
| 25.03.2024 | 116,03 | 117,33 | 113,03 | 115,88 | -0,13% | 100,00 |
| 22.03.2024 | 118,25 | 119,15 | 115,68 | 116,03 | -1,34% | - |
| 21.03.2024 | 114,08 | 121,70 | 113,90 | 117,60 | 3,27% | - |
| 20.03.2024 | 110,63 | 114,78 | 109,55 | 113,88 | 3,08% | - |
| 19.03.2024 | 110,38 | 111,55 | 108,00 | 110,48 | -0,14% | - |
| 18.03.2024 | 111,25 | 113,63 | 110,48 | 110,63 | -0,65% | - |
| 15.03.2024 | 112,25 | 113,40 | 111,03 | 111,35 | -0,98% | - |
| 14.03.2024 | 114,03 | 115,28 | 111,43 | 112,45 | -1,36% | - |
| 13.03.2024 | 117,60 | 118,05 | 112,85 | 114,00 | -3,23% | - |
| 12.03.2024 | 116,60 | 118,70 | 115,98 | 117,80 | 1,03% | - |
| 11.03.2024 | 117,05 | 117,15 | 115,05 | 116,60 | -0,70% | - |
| 08.03.2024 | 122,75 | 122,75 | 117,00 | 117,43 | -3,69% | - |
| 07.03.2024 | 117,90 | 122,18 | 117,13 | 121,93 | 3,41% | - |
| 06.03.2024 | 114,40 | 118,90 | 114,23 | 117,90 | 3,13% | 18,00 |
| 05.03.2024 | 116,85 | 116,90 | 112,90 | 114,33 | -2,20% | - |
| 04.03.2024 | 116,75 | 118,28 | 116,48 | 116,90 | 0,21% | - |
| 01.03.2024 | 113,63 | 118,10 | 112,28 | 116,65 | 2,59% | - |
| 29.02.2024 | 110,20 | 113,88 | 109,65 | 113,70 | 3,18% | - |
| 28.02.2024 | 110,15 | 110,53 | 108,75 | 110,20 | 0,09% | - |
| 27.02.2024 | 111,35 | 112,45 | 109,53 | 110,10 | -1,17% | - |
| 26.02.2024 | 110,13 | 113,30 | 110,13 | 111,40 | 0,36% | - |
| 23.02.2024 | 114,20 | 115,23 | 109,78 | 111,00 | -2,78% | - |
| 22.02.2024 | 110,90 | 115,23 | 110,70 | 114,18 | 3,49% | 13,00 |
| 21.02.2024 | 110,60 | 110,60 | 107,88 | 110,33 | -0,11% | - |
| 20.02.2024 | 115,93 | 115,93 | 109,75 | 110,45 | -4,72% | - |
| 19.02.2024 | 115,78 | 116,23 | 115,70 | 115,93 | 0,17% | 25,00 |
| 16.02.2024 | 116,03 | 118,38 | 114,68 | 115,73 | 0,61% | - |
| 15.02.2024 | 113,88 | 115,95 | 112,70 | 115,03 | 1,08% | 400,00 |
| 14.02.2024 | 109,30 | 114,40 | 109,23 | 113,80 | 4,14% | - |
| 13.02.2024 | 111,75 | 111,80 | 107,13 | 109,28 | -2,19% | - |
| 12.02.2024 | 111,55 | 114,10 | 110,48 | 111,73 | 0,70% | - |
| 09.02.2024 | 97,09 | 111,55 | 97,05 | 110,95 | 13,43% | - |
| 08.02.2024 | 95,62 | 107,10 | 93,99 | 97,81 | 2,30% | 1.497,00 |
| 07.02.2024 | 100,20 | 102,00 | 95,54 | 95,61 | -4,62% | 12,00 |
| 06.02.2024 | 101,38 | 103,55 | 99,71 | 100,25 | -1,82% | - |
| 05.02.2024 | 101,38 | 102,75 | 99,98 | 102,10 | 0,67% | - |
| 02.02.2024 | 99,57 | 101,70 | 98,91 | 101,43 | 1,93% | - |
| 01.02.2024 | 98,41 | 99,86 | 98,01 | 99,50 | 1,11% | - |
| 31.01.2024 | 101,83 | 101,83 | 98,37 | 98,41 | -3,21% | - |
| 30.01.2024 | 103,95 | 104,30 | 101,55 | 101,68 | -2,12% | - |
| 29.01.2024 | 102,18 | 104,03 | 101,18 | 103,88 | 2,42% | - |
| 26.01.2024 | 104,75 | 104,75 | 100,63 | 101,43 | -3,34% | 97,00 |
| 25.01.2024 | 103,43 | 106,00 | 103,28 | 104,93 | 1,28% | - |
| 24.01.2024 | 102,75 | 105,78 | 101,78 | 103,60 | 0,70% | - |
| 23.01.2024 | 101,58 | 102,90 | 100,88 | 102,88 | 1,06% | - |
| 22.01.2024 | 98,83 | 101,90 | 98,83 | 101,80 | 3,01% | - |
| 19.01.2024 | 96,23 | 99,20 | 95,72 | 98,83 | 2,51% | - |
| 18.01.2024 | 92,91 | 97,12 | 92,27 | 96,41 | 3,83% | - |
| 17.01.2024 | 94,71 | 94,83 | 91,04 | 92,85 | -1,96% | - |
| 16.01.2024 | 92,51 | 94,97 | 91,69 | 94,71 | 2,38% | - |
| 15.01.2024 | 92,53 | 92,69 | 92,37 | 92,51 | 0,00% | - |
| 12.01.2024 | 94,53 | 95,26 | 92,00 | 92,51 | -2,18% | - |
| 11.01.2024 | 94,53 | 95,47 | 92,50 | 94,57 | 0,06% | - |
| 10.01.2024 | 94,83 | 95,19 | 93,46 | 94,51 | 0,08% | - |
| 09.01.2024 | 92,87 | 94,57 | 91,26 | 94,43 | 1,68% | - |
| 08.01.2024 | 89,42 | 93,24 | 89,19 | 92,87 | 3,81% | - |
| 05.01.2024 | 88,95 | 89,99 | 88,17 | 89,46 | 0,43% | - |
| 04.01.2024 | 89,18 | 89,80 | 87,16 | 89,08 | -0,55% | - |
| 03.01.2024 | 91,22 | 91,22 | 88,80 | 89,57 | -1,68% | - |
| 02.01.2024 | 95,01 | 95,01 | 90,15 | 91,10 | -4,12% | - |
| 29.12.2023 | 94,95 | 95,19 | 94,75 | 95,01 | -0,02% | - |
| 28.12.2023 | 94,23 | 95,74 | 93,78 | 95,03 | 1,06% | 2,00 |
| 27.12.2023 | 91,22 | 94,62 | 91,22 | 94,03 | 3,08% | 2,00 |
| 22.12.2023 | 89,96 | 91,97 | 89,50 | 91,22 | 1,16% | - |
| 21.12.2023 | 86,83 | 90,33 | 86,83 | 90,17 | 3,68% | - |
| 20.12.2023 | 89,68 | 90,44 | 86,23 | 86,97 | -3,02% | - |
| 19.12.2023 | 87,28 | 90,00 | 87,02 | 89,68 | 2,56% | - |
| 18.12.2023 | 88,39 | 88,39 | 85,90 | 87,44 | -0,99% | - |
| 15.12.2023 | 90,21 | 90,27 | 84,09 | 88,31 | -2,08% | - |
| 14.12.2023 | 82,13 | 90,76 | 81,75 | 90,19 | 9,40% | - |
| 13.12.2023 | 79,78 | 82,60 | 79,04 | 82,44 | 3,44% | - |
| 12.12.2023 | 79,70 | 80,61 | 78,60 | 79,70 | 0,08% | - |
| 11.12.2023 | 78,05 | 80,05 | 77,71 | 79,64 | 1,96% | - |
| 08.12.2023 | 76,77 | 78,70 | 75,88 | 78,11 | 1,67% | - |
| 07.12.2023 | 75,98 | 77,23 | 75,67 | 76,83 | 1,12% | - |
| 06.12.2023 | 75,10 | 77,92 | 75,10 | 75,98 | 1,20% | - |