105,750€
3,88%
Echtzeit-Aktienkurs MKS Instruments
Bid:
Ask:
Aktienkurse zur MKS Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 102,93 | 106,75 | 102,65 | 105,15 | 2,01% | - |
| 22.04.2024 | 102,08 | 104,43 | 101,03 | 103,08 | 1,55% | - |
| 19.04.2024 | 104,25 | 105,75 | 100,58 | 101,50 | -3,63% | - |
| 18.04.2024 | 107,90 | 109,18 | 105,05 | 105,33 | -2,00% | - |
| 17.04.2024 | 113,30 | 113,80 | 107,00 | 107,48 | -5,25% | 52,00 |
| 16.04.2024 | 113,33 | 113,85 | 111,08 | 113,43 | 0,07% | - |
| 15.04.2024 | 115,68 | 117,68 | 112,60 | 113,35 | -1,82% | - |
| 12.04.2024 | 118,98 | 119,68 | 114,83 | 115,45 | -1,37% | - |
| 11.04.2024 | 115,73 | 119,45 | 115,33 | 117,05 | 1,08% | - |
| 10.04.2024 | 119,33 | 119,73 | 115,40 | 115,80 | -2,89% | - |
| 09.04.2024 | 118,38 | 120,35 | 117,65 | 119,25 | 0,87% | - |
| 08.04.2024 | 118,68 | 119,88 | 117,33 | 118,23 | -0,32% | - |
| 05.04.2024 | 118,83 | 120,30 | 117,90 | 118,60 | 0,08% | - |
| 04.04.2024 | 122,68 | 124,60 | 117,73 | 118,50 | -3,17% | - |
| 03.04.2024 | 120,28 | 123,65 | 118,68 | 122,38 | 1,35% | - |
| 02.04.2024 | 123,48 | 123,73 | 119,23 | 120,75 | 13,82% | - |
| 28.03.2024 | 121,48 | 123,35 | 106,08 | 106,09 | 2,25% | - |
| 27.03.2024 | 116,60 | 122,38 | 103,76 | 103,76 | -0,65% | - |
| 26.03.2024 | 116,03 | 117,85 | 104,44 | 104,44 | -7,24% | - |
| 25.03.2024 | 117,00 | 117,20 | 112,59 | 112,59 | 6,13% | - |
| 22.03.2024 | 117,53 | 118,13 | 105,71 | 106,09 | 0,45% | - |
| 21.03.2024 | 115,00 | 121,73 | 101,54 | 105,61 | -11,77% | - |
| 20.03.2024 | 110,50 | 119,70 | 109,53 | 119,70 | 3,59% | - |
| 19.03.2024 | 110,35 | 115,55 | 107,83 | 115,55 | -2,08% | - |
| 18.03.2024 | 112,00 | 118,03 | 110,43 | 118,00 | -0,25% | - |
| 15.03.2024 | 112,33 | 118,30 | 110,95 | 118,30 | 0,55% | - |
| 14.03.2024 | 114,28 | 117,65 | 111,25 | 117,65 | 5,35% | - |
| 13.03.2024 | 117,85 | 117,95 | 111,68 | 111,68 | -7,92% | - |
| 12.03.2024 | 117,15 | 121,33 | 115,98 | 121,28 | 0,46% | - |
| 11.03.2024 | 117,03 | 120,75 | 114,70 | 120,73 | 3,16% | - |
| 08.03.2024 | 121,65 | 122,85 | 117,03 | 117,03 | -3,94% | - |
| 07.03.2024 | 117,28 | 122,15 | 117,13 | 121,83 | 3,35% | - |
| 06.03.2024 | 114,63 | 118,88 | 114,60 | 117,88 | 3,04% | 3.684,00 |
| 05.03.2024 | 116,38 | 116,48 | 112,93 | 114,40 | -2,10% | - |
| 04.03.2024 | 116,73 | 118,50 | 116,28 | 116,85 | 0,09% | - |
| 01.03.2024 | 114,00 | 118,08 | 112,20 | 116,75 | 2,84% | - |
| 29.02.2024 | 110,05 | 113,88 | 107,68 | 113,53 | 3,06% | - |
| 28.02.2024 | 110,20 | 110,68 | 108,65 | 110,15 | -0,02% | - |
| 27.02.2024 | 111,15 | 112,40 | 109,53 | 110,18 | -1,06% | - |
| 26.02.2024 | 110,58 | 113,28 | 110,50 | 111,35 | 0,45% | - |
| 23.02.2024 | 113,95 | 114,33 | 109,70 | 110,85 | -2,91% | - |
| 22.02.2024 | 111,80 | 115,38 | 111,60 | 114,18 | 3,68% | - |
| 21.02.2024 | 110,25 | 113,23 | 107,93 | 110,13 | -0,43% | - |
| 20.02.2024 | 115,53 | 115,63 | 109,78 | 110,60 | -4,61% | - |
| 19.02.2024 | 115,95 | 116,23 | 115,70 | 115,95 | 0,17% | 21,00 |
| 16.02.2024 | 115,53 | 118,38 | 113,20 | 115,75 | 0,63% | - |
| 15.02.2024 | 114,05 | 115,95 | 112,68 | 115,03 | 1,05% | - |
| 14.02.2024 | 109,38 | 114,40 | 109,30 | 113,83 | 4,09% | - |
| 13.02.2024 | 111,65 | 111,73 | 106,95 | 109,35 | -2,13% | - |
| 12.02.2024 | 110,90 | 114,10 | 110,30 | 111,73 | 0,59% | 139,00 |
| 09.02.2024 | 105,93 | 111,55 | 105,93 | 111,08 | 4,89% | - |
| 08.02.2024 | 100,13 | 107,13 | 93,99 | 105,90 | 5,64% | - |
| 07.02.2024 | 100,07 | 101,98 | 98,12 | 100,25 | 0,00% | - |
| 06.02.2024 | 102,18 | 102,90 | 99,70 | 100,25 | -1,72% | - |
| 05.02.2024 | 101,28 | 102,75 | 100,22 | 102,00 | 0,59% | - |
| 02.02.2024 | 100,48 | 101,68 | 98,93 | 101,40 | 1,83% | - |
| 01.02.2024 | 98,81 | 99,84 | 98,05 | 99,58 | 1,11% | - |
| 31.01.2024 | 101,00 | 101,45 | 98,32 | 98,49 | -3,11% | - |
| 30.01.2024 | 104,08 | 104,30 | 101,58 | 101,65 | -2,21% | - |
| 29.01.2024 | 101,65 | 104,00 | 101,08 | 103,95 | 2,46% | - |
| 26.01.2024 | 104,15 | 104,43 | 100,68 | 101,45 | -3,31% | - |
| 25.01.2024 | 103,60 | 105,95 | 103,35 | 104,93 | 1,28% | - |
| 24.01.2024 | 103,28 | 105,78 | 102,60 | 103,60 | 0,75% | 100,00 |
| 23.01.2024 | 101,43 | 102,90 | 98,97 | 102,83 | 1,26% | - |
| 22.01.2024 | 99,29 | 101,90 | 98,33 | 101,55 | 2,72% | - |
| 19.01.2024 | 96,53 | 99,16 | 95,72 | 98,86 | 2,64% | - |
| 18.01.2024 | 92,87 | 97,06 | 92,82 | 96,32 | 3,74% | - |
| 17.01.2024 | 94,09 | 94,21 | 91,02 | 92,85 | -2,01% | - |
| 16.01.2024 | 92,34 | 94,89 | 91,46 | 94,75 | 2,41% | - |
| 15.01.2024 | 92,62 | 92,72 | 92,38 | 92,52 | 0,06% | - |
| 12.01.2024 | 94,45 | 95,05 | 91,81 | 92,46 | -2,20% | - |
| 11.01.2024 | 94,77 | 95,50 | 92,52 | 94,54 | -0,11% | - |
| 10.01.2024 | 94,33 | 95,20 | 93,47 | 94,64 | 0,25% | - |
| 09.01.2024 | 92,72 | 94,56 | 91,25 | 94,40 | 1,70% | - |
| 08.01.2024 | 89,39 | 93,24 | 88,94 | 92,82 | 3,65% | - |
| 05.01.2024 | 88,89 | 89,97 | 88,27 | 89,55 | 0,74% | - |
| 04.01.2024 | 89,63 | 89,80 | 87,08 | 88,89 | -0,71% | - |
| 03.01.2024 | 90,98 | 91,08 | 88,82 | 89,53 | -1,81% | - |
| 02.01.2024 | 93,26 | 93,46 | 90,15 | 91,18 | -3,98% | - |
| 29.12.2023 | 94,97 | 95,17 | 94,72 | 94,96 | -0,02% | - |
| 28.12.2023 | 94,29 | 95,72 | 92,78 | 94,98 | 0,83% | 69,00 |
| 27.12.2023 | 94,25 | 94,64 | 93,12 | 94,20 | 3,32% | - |
| 22.12.2023 | 89,83 | 91,97 | 89,52 | 91,17 | 1,28% | - |
| 21.12.2023 | 87,21 | 90,33 | 87,05 | 90,02 | 3,55% | - |
| 20.12.2023 | 89,95 | 90,42 | 86,13 | 86,93 | -3,06% | - |
| 19.12.2023 | 87,21 | 90,00 | 87,01 | 89,67 | 2,83% | 50,00 |
| 18.12.2023 | 88,17 | 88,25 | 85,84 | 87,20 | -1,22% | - |
| 15.12.2023 | 87,61 | 88,52 | 84,04 | 88,28 | -2,11% | - |
| 14.12.2023 | 82,33 | 90,74 | 81,67 | 90,18 | 9,80% | - |
| 13.12.2023 | 79,91 | 82,59 | 79,04 | 82,13 | 2,97% | - |
| 12.12.2023 | 79,73 | 80,74 | 78,42 | 79,76 | 0,08% | - |
| 11.12.2023 | 77,89 | 80,02 | 77,63 | 79,70 | 2,11% | - |
| 08.12.2023 | 76,70 | 78,70 | 75,92 | 78,05 | 1,67% | - |
| 07.12.2023 | 75,92 | 77,22 | 75,75 | 76,77 | 1,01% | - |
| 06.12.2023 | 75,43 | 77,90 | 75,24 | 76,00 | -1,17% | - |
| 05.12.2023 | 77,04 | 77,29 | 74,87 | 76,90 | -0,68% | - |
| 04.12.2023 | 77,14 | 77,48 | 76,04 | 77,43 | 0,01% | 120,00 |
| 01.12.2023 | 75,60 | 77,43 | 74,78 | 77,42 | 2,07% | - |
| 30.11.2023 | 75,81 | 76,39 | 74,37 | 75,85 | 1,32% | - |
| 29.11.2023 | 72,55 | 75,78 | 72,55 | 74,86 | 3,21% | - |