110,000€
-1,57%
Echtzeit-Aktienkurs MKS INSTRUMENTS INC.
Bid:
Ask:
Aktienkurse zur MKS INSTRUMENTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 107,38 | 111,15 | 107,23 | 109,83 | -1,72% | 75,00 |
| 30.04.2024 | 115,00 | 116,10 | 111,60 | 111,75 | -2,59% | - |
| 29.04.2024 | 113,05 | 114,85 | 112,05 | 114,73 | 1,53% | 51,00 |
| 26.04.2024 | 109,65 | 114,05 | 108,13 | 113,00 | 4,27% | 76,00 |
| 25.04.2024 | 103,80 | 109,55 | 103,55 | 108,38 | 1,86% | 274,00 |
| 24.04.2024 | 105,80 | 107,40 | 104,08 | 106,40 | 1,21% | 218,00 |
| 23.04.2024 | 102,83 | 106,78 | 102,65 | 105,13 | 2,34% | 12,00 |
| 22.04.2024 | 102,00 | 104,43 | 101,03 | 102,73 | 1,18% | 100,00 |
| 19.04.2024 | 103,50 | 105,53 | 100,58 | 101,53 | -3,63% | 719,00 |
| 18.04.2024 | 107,88 | 109,03 | 105,03 | 105,35 | -2,30% | 162,00 |
| 17.04.2024 | 113,35 | 113,80 | 107,00 | 107,83 | -5,04% | 406,00 |
| 16.04.2024 | 113,35 | 113,75 | 111,20 | 113,55 | 0,15% | - |
| 15.04.2024 | 115,68 | 117,45 | 112,58 | 113,38 | -1,78% | 95,00 |
| 12.04.2024 | 118,98 | 119,48 | 114,95 | 115,43 | -2,82% | 10,00 |
| 11.04.2024 | 115,78 | 119,48 | 115,33 | 118,78 | 2,50% | - |
| 10.04.2024 | 119,33 | 119,73 | 115,35 | 115,88 | -2,71% | 260,00 |
| 09.04.2024 | 118,43 | 120,18 | 117,75 | 119,10 | 0,72% | 25,00 |
| 08.04.2024 | 118,60 | 119,75 | 117,48 | 118,25 | -0,21% | - |
| 05.04.2024 | 118,73 | 120,08 | 118,03 | 118,50 | -0,11% | 22,00 |
| 04.04.2024 | 122,73 | 124,23 | 117,70 | 118,63 | -3,10% | 100,00 |
| 03.04.2024 | 120,33 | 123,55 | 119,00 | 122,43 | 1,30% | - |
| 02.04.2024 | 123,48 | 123,75 | 119,38 | 120,85 | -1,97% | 464,00 |
| 28.03.2024 | 121,53 | 123,35 | 120,98 | 123,28 | 1,21% | 132,00 |
| 27.03.2024 | 116,63 | 122,23 | 116,48 | 121,80 | 5,00% | 125,00 |
| 26.03.2024 | 115,98 | 117,65 | 115,25 | 116,00 | 0,09% | 500,00 |
| 25.03.2024 | 117,05 | 117,55 | 115,50 | 115,90 | -1,28% | 30,00 |
| 22.03.2024 | 117,58 | 119,00 | 115,68 | 117,40 | 0,00% | - |
| 21.03.2024 | 114,95 | 121,70 | 114,45 | 117,40 | 2,87% | 708,00 |
| 20.03.2024 | 110,45 | 114,78 | 109,55 | 114,13 | 3,21% | 10,00 |
| 19.03.2024 | 110,40 | 111,55 | 108,00 | 110,58 | 0,11% | 649,00 |
| 18.03.2024 | 111,40 | 113,63 | 110,43 | 110,45 | -0,81% | 185,00 |
| 15.03.2024 | 112,33 | 113,40 | 110,70 | 111,35 | -1,13% | 8,00 |
| 14.03.2024 | 114,28 | 115,28 | 111,45 | 112,63 | -1,29% | - |
| 13.03.2024 | 117,80 | 117,95 | 112,88 | 114,10 | -3,12% | - |
| 12.03.2024 | 117,10 | 118,68 | 115,98 | 117,78 | 0,96% | - |
| 11.03.2024 | 117,00 | 117,15 | 115,05 | 116,65 | -0,58% | 470,00 |
| 08.03.2024 | 121,65 | 122,83 | 117,13 | 117,33 | -3,73% | 86,00 |
| 07.03.2024 | 117,33 | 122,15 | 117,13 | 121,88 | 3,42% | 1.000,00 |
| 06.03.2024 | 114,65 | 118,90 | 114,60 | 117,85 | 3,11% | - |
| 05.03.2024 | 116,35 | 116,53 | 112,90 | 114,30 | -2,20% | 50,00 |
| 04.03.2024 | 116,80 | 118,28 | 116,48 | 116,88 | 0,13% | 154,00 |
| 01.03.2024 | 113,95 | 118,10 | 112,28 | 116,73 | 2,66% | 1.025,00 |
| 29.02.2024 | 110,10 | 113,88 | 109,65 | 113,70 | 3,20% | - |
| 28.02.2024 | 110,15 | 110,53 | 108,55 | 110,18 | 0,07% | 1.000,00 |
| 27.02.2024 | 111,15 | 112,40 | 109,53 | 110,10 | -1,17% | - |
| 26.02.2024 | 110,60 | 113,28 | 110,50 | 111,40 | 0,36% | 45,00 |
| 23.02.2024 | 113,95 | 114,38 | 109,78 | 111,00 | -2,91% | 10,00 |
| 22.02.2024 | 111,80 | 115,23 | 111,60 | 114,33 | 3,96% | 1.046,00 |
| 21.02.2024 | 110,30 | 110,40 | 107,90 | 109,98 | -0,50% | 500,00 |
| 20.02.2024 | 115,58 | 115,63 | 109,75 | 110,53 | -4,68% | - |
| 19.02.2024 | 115,95 | 116,25 | 115,55 | 115,95 | 0,19% | 25,00 |
| 16.02.2024 | 115,53 | 118,38 | 114,63 | 115,73 | 0,54% | 1.107,00 |
| 15.02.2024 | 114,03 | 115,95 | 112,65 | 115,10 | 1,16% | 1.647,00 |
| 14.02.2024 | 109,38 | 114,40 | 109,30 | 113,78 | 4,14% | 125,00 |
| 13.02.2024 | 111,68 | 111,75 | 107,05 | 109,25 | -2,22% | 1.075,00 |
| 12.02.2024 | 110,65 | 114,10 | 110,48 | 111,73 | 0,65% | 2.117,00 |
| 09.02.2024 | 105,90 | 111,55 | 105,90 | 111,00 | 4,74% | 2.025,00 |
| 08.02.2024 | 100,16 | 107,13 | 93,99 | 105,98 | 5,68% | 750,00 |
| 07.02.2024 | 99,84 | 102,00 | 98,12 | 100,28 | 0,02% | 400,00 |
| 06.02.2024 | 102,13 | 103,58 | 99,70 | 100,25 | -1,79% | - |
| 05.02.2024 | 101,18 | 102,75 | 99,98 | 102,08 | 0,67% | 520,00 |
| 02.02.2024 | 100,53 | 101,73 | 98,97 | 101,40 | 1,87% | - |
| 01.02.2024 | 98,78 | 99,86 | 98,03 | 99,54 | 1,07% | 150,00 |
| 31.01.2024 | 100,98 | 101,48 | 98,37 | 98,49 | -3,11% | 228,00 |
| 30.01.2024 | 104,10 | 104,30 | 101,55 | 101,65 | -2,17% | 94,00 |
| 29.01.2024 | 101,68 | 104,00 | 101,15 | 103,90 | 2,47% | - |
| 26.01.2024 | 104,10 | 104,43 | 100,63 | 101,40 | -3,34% | 50,00 |
| 25.01.2024 | 103,58 | 105,98 | 103,28 | 104,90 | 1,25% | 500,00 |
| 24.01.2024 | 103,23 | 105,78 | 102,68 | 103,60 | 0,83% | 2.018,00 |
| 23.01.2024 | 101,38 | 102,90 | 100,88 | 102,75 | 1,08% | 75,00 |
| 22.01.2024 | 99,33 | 101,90 | 99,18 | 101,65 | 2,87% | 593,00 |
| 19.01.2024 | 96,55 | 99,20 | 95,72 | 98,81 | 2,48% | 835,00 |
| 18.01.2024 | 92,89 | 97,08 | 92,82 | 96,42 | 3,88% | 1.104,00 |
| 17.01.2024 | 94,17 | 94,21 | 91,02 | 92,82 | -2,02% | 100,00 |
| 16.01.2024 | 92,32 | 94,92 | 91,65 | 94,73 | 2,39% | 660,00 |
| 15.01.2024 | 92,60 | 92,72 | 92,32 | 92,52 | 0,03% | 5,00 |
| 12.01.2024 | 94,47 | 94,80 | 92,00 | 92,49 | -2,18% | - |
| 11.01.2024 | 94,76 | 95,46 | 92,52 | 94,55 | -0,01% | 885,00 |
| 10.01.2024 | 94,31 | 95,00 | 93,46 | 94,56 | 0,24% | 665,00 |
| 09.01.2024 | 92,72 | 94,57 | 91,29 | 94,33 | 1,64% | 50,00 |
| 08.01.2024 | 89,37 | 93,25 | 89,19 | 92,81 | 3,70% | 331,00 |
| 05.01.2024 | 88,91 | 89,97 | 87,98 | 89,50 | 0,47% | 10,00 |
| 04.01.2024 | 89,61 | 89,78 | 87,08 | 89,08 | -0,46% | 580,00 |
| 03.01.2024 | 91,00 | 91,10 | 88,82 | 89,49 | -1,84% | 500,00 |
| 02.01.2024 | 93,28 | 93,58 | 90,15 | 91,17 | -3,99% | 50,00 |
| 29.12.2023 | 94,95 | 95,17 | 94,72 | 94,96 | -0,11% | - |
| 28.12.2023 | 94,35 | 95,74 | 93,79 | 95,06 | 1,04% | 6,00 |
| 27.12.2023 | 94,31 | 94,55 | 93,18 | 94,08 | 3,17% | 120,00 |
| 22.12.2023 | 89,85 | 91,97 | 89,50 | 91,19 | 1,10% | 100,00 |
| 21.12.2023 | 87,19 | 90,33 | 87,05 | 90,20 | 3,73% | 64,00 |
| 20.12.2023 | 89,95 | 90,43 | 86,23 | 86,96 | -3,03% | 100,00 |
| 19.12.2023 | 87,20 | 90,00 | 87,01 | 89,68 | 2,60% | 22,00 |
| 18.12.2023 | 88,19 | 88,25 | 85,92 | 87,41 | -1,01% | 9,00 |
| 15.12.2023 | 87,61 | 88,44 | 84,09 | 88,30 | -2,11% | 15,00 |
| 14.12.2023 | 82,40 | 90,76 | 81,67 | 90,20 | 10,13% | 430,00 |
| 13.12.2023 | 79,91 | 82,60 | 78,73 | 81,90 | 2,70% | 30,00 |
| 12.12.2023 | 79,75 | 80,62 | 78,35 | 79,75 | 0,10% | 4,00 |
| 11.12.2023 | 77,91 | 80,05 | 77,71 | 79,67 | 1,97% | - |
| 08.12.2023 | 76,72 | 78,70 | 76,17 | 78,13 | 1,76% | 40,00 |
| 07.12.2023 | 75,90 | 77,63 | 75,67 | 76,78 | 1,05% | - |