115,100€
-1,41%
Echtzeit-Aktienkurs MKS INSTRUMENTS INC.
Bid:
Ask:
Aktienkurse zur MKS INSTRUMENTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 114,75 | 114,95 | 112,83 | 113,50 | -2,78% | - |
| 07.05.2024 | 115,90 | 116,75 | 115,90 | 116,75 | 2,05% | 51,00 |
| 06.05.2024 | 113,50 | 115,10 | 113,30 | 114,40 | 1,19% | - |
| 03.05.2024 | 110,20 | 113,05 | 110,20 | 113,05 | 4,48% | 237,00 |
| 02.05.2024 | 108,20 | 108,20 | 108,20 | 108,20 | -5,00% | 75,00 |
| 30.04.2024 | 115,05 | 116,30 | 113,63 | 113,90 | 0,26% | - |
| 29.04.2024 | 113,45 | 113,60 | 113,45 | 113,60 | -0,39% | 51,00 |
| 26.04.2024 | 109,35 | 114,05 | 109,35 | 114,05 | 4,49% | 76,00 |
| 25.04.2024 | 104,15 | 109,15 | 104,15 | 109,15 | 2,39% | 274,00 |
| 24.04.2024 | 106,10 | 106,60 | 106,10 | 106,60 | 3,29% | 218,00 |
| 23.04.2024 | 103,20 | 103,20 | 103,20 | 103,20 | 0,34% | 12,00 |
| 22.04.2024 | 102,25 | 102,85 | 102,25 | 102,85 | 1,23% | 100,00 |
| 19.04.2024 | 103,50 | 105,05 | 101,60 | 101,60 | -5,27% | 719,00 |
| 18.04.2024 | 107,75 | 107,75 | 107,25 | 107,25 | -1,33% | 162,00 |
| 17.04.2024 | 112,90 | 113,00 | 108,65 | 108,70 | -3,42% | 406,00 |
| 16.04.2024 | 113,33 | 113,53 | 111,08 | 112,55 | -3,39% | - |
| 15.04.2024 | 115,95 | 116,50 | 115,95 | 116,50 | -1,77% | 95,00 |
| 12.04.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 1,45% | 10,00 |
| 11.04.2024 | 115,85 | 117,78 | 115,33 | 116,90 | 0,52% | - |
| 10.04.2024 | 118,50 | 118,50 | 116,30 | 116,30 | -2,06% | 260,00 |
| 09.04.2024 | 118,75 | 118,75 | 118,75 | 118,75 | 0,42% | 25,00 |
| 08.04.2024 | 118,53 | 119,88 | 118,18 | 118,25 | -1,25% | - |
| 05.04.2024 | 118,50 | 119,75 | 118,50 | 119,75 | 1,05% | 22,00 |
| 04.04.2024 | 123,25 | 123,25 | 118,50 | 118,50 | -2,39% | 100,00 |
| 03.04.2024 | 120,40 | 122,45 | 118,68 | 121,40 | 0,79% | - |
| 02.04.2024 | 123,20 | 123,20 | 120,45 | 120,45 | -1,59% | 464,00 |
| 28.03.2024 | 122,35 | 122,40 | 122,35 | 122,40 | 0,74% | 132,00 |
| 27.03.2024 | 118,30 | 121,50 | 118,30 | 121,50 | 4,74% | 125,00 |
| 26.03.2024 | 116,15 | 116,15 | 116,00 | 116,00 | -1,32% | 500,00 |
| 25.03.2024 | 117,55 | 117,55 | 117,55 | 117,55 | -2,08% | 30,00 |
| 21.03.2024 | 114,55 | 120,10 | 114,55 | 120,05 | 8,25% | 708,00 |
| 20.03.2024 | 110,90 | 110,90 | 110,90 | 110,90 | 2,45% | 10,00 |
| 19.03.2024 | 110,00 | 110,00 | 108,25 | 108,25 | -2,57% | 649,00 |
| 18.03.2024 | 112,85 | 113,10 | 111,10 | 111,10 | -1,07% | 185,00 |
| 15.03.2024 | 112,30 | 112,30 | 112,30 | 112,30 | -2,43% | 8,00 |
| 11.03.2024 | 115,05 | 115,10 | 115,05 | 115,10 | -5,27% | 500,00 |
| 08.03.2024 | 122,00 | 122,00 | 121,50 | 121,50 | 1,25% | 86,00 |
| 07.03.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 5,63% | 1.000,00 |
| 05.03.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -2,74% | 50,00 |
| 04.03.2024 | 116,60 | 117,95 | 116,60 | 116,80 | 1,57% | 154,00 |
| 01.03.2024 | 113,75 | 115,00 | 113,75 | 115,00 | 4,55% | 1.025,00 |
| 28.02.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -1,08% | 1.000,00 |
| 26.02.2024 | 111,20 | 111,20 | 111,20 | 111,20 | -0,13% | 45,00 |
| 23.02.2024 | 111,35 | 111,35 | 111,35 | 111,35 | -3,17% | 10,00 |
| 22.02.2024 | 114,75 | 115,00 | 114,30 | 115,00 | 5,50% | 1.046,00 |
| 21.02.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -5,67% | 500,00 |
| 19.02.2024 | 116,20 | 116,20 | 115,55 | 115,55 | -1,95% | 25,00 |
| 16.02.2024 | 115,30 | 117,85 | 115,30 | 117,85 | 2,30% | 1.107,00 |
| 15.02.2024 | 114,20 | 115,20 | 113,00 | 115,20 | 3,18% | 1.647,00 |
| 14.02.2024 | 111,65 | 111,65 | 111,65 | 111,65 | 3,38% | 125,00 |
| 13.02.2024 | 110,35 | 110,35 | 107,75 | 108,00 | -4,72% | 1.075,00 |
| 12.02.2024 | 110,65 | 113,35 | 110,65 | 113,35 | 3,42% | 2.117,00 |
| 09.02.2024 | 106,55 | 110,00 | 106,55 | 109,60 | 4,98% | 2.025,00 |
| 08.02.2024 | 99,90 | 104,40 | 94,98 | 104,40 | 5,24% | 750,00 |
| 07.02.2024 | 99,84 | 99,84 | 99,20 | 99,20 | -0,80% | 400,00 |
| 05.02.2024 | 101,05 | 102,00 | 100,00 | 100,00 | 1,34% | 520,00 |
| 01.02.2024 | 99,48 | 99,48 | 98,68 | 98,68 | -2,30% | 150,00 |
| 31.01.2024 | 101,00 | 101,00 | 99,96 | 101,00 | -2,32% | 228,00 |
| 30.01.2024 | 103,80 | 103,80 | 103,40 | 103,40 | 0,34% | 94,00 |
| 26.01.2024 | 103,05 | 103,05 | 103,05 | 103,05 | -1,86% | 50,00 |
| 25.01.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 1,01% | 500,00 |
| 24.01.2024 | 103,50 | 105,30 | 103,00 | 103,95 | 2,36% | 2.018,00 |
| 23.01.2024 | 101,55 | 101,55 | 101,55 | 101,55 | 1,55% | 75,00 |
| 22.01.2024 | 99,18 | 100,25 | 99,18 | 100,00 | 2,73% | 593,00 |
| 19.01.2024 | 97,12 | 97,34 | 96,10 | 97,34 | 1,29% | 835,00 |
| 18.01.2024 | 93,74 | 96,10 | 93,74 | 96,10 | 3,87% | 1.104,00 |
| 17.01.2024 | 93,92 | 93,92 | 92,52 | 92,52 | -1,57% | 200,00 |
| 16.01.2024 | 93,06 | 94,00 | 93,06 | 94,00 | 1,82% | 660,00 |
| 15.01.2024 | 92,32 | 92,32 | 92,32 | 92,32 | -0,94% | 5,00 |
| 11.01.2024 | 95,00 | 95,02 | 93,20 | 93,20 | -0,94% | 885,00 |
| 10.01.2024 | 95,00 | 95,00 | 94,08 | 94,08 | 0,97% | 665,00 |
| 09.01.2024 | 93,18 | 93,18 | 93,18 | 93,18 | 1,28% | 50,00 |
| 08.01.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 3,30% | 331,00 |
| 05.01.2024 | 89,06 | 89,06 | 89,06 | 89,06 | -0,25% | 10,00 |
| 04.01.2024 | 88,72 | 89,28 | 88,08 | 89,28 | -0,80% | 580,00 |
| 03.01.2024 | 90,00 | 90,00 | 90,00 | 90,00 | -3,83% | 500,00 |
| 02.01.2024 | 93,58 | 93,58 | 93,58 | 93,58 | -1,33% | 50,00 |
| 28.12.2023 | 94,04 | 94,84 | 94,04 | 94,84 | 0,79% | 6,00 |
| 27.12.2023 | 94,10 | 94,10 | 93,40 | 94,10 | 2,84% | 120,00 |
| 22.12.2023 | 91,50 | 91,50 | 91,50 | 91,50 | 2,39% | 100,00 |
| 21.12.2023 | 88,92 | 89,36 | 88,92 | 89,36 | -0,62% | 64,00 |
| 20.12.2023 | 89,92 | 89,92 | 89,92 | 89,92 | 1,60% | 100,00 |
| 19.12.2023 | 88,50 | 88,50 | 88,50 | 88,50 | 1,72% | 22,00 |
| 18.12.2023 | 87,00 | 87,00 | 87,00 | 87,00 | 0,44% | 9,00 |
| 15.12.2023 | 86,62 | 86,62 | 86,62 | 86,62 | -2,67% | 15,00 |
| 14.12.2023 | 86,06 | 89,00 | 86,06 | 89,00 | 12,23% | 430,00 |
| 13.12.2023 | 79,30 | 79,30 | 79,30 | 79,30 | -0,20% | 30,00 |
| 12.12.2023 | 79,46 | 79,46 | 79,46 | 79,46 | 1,22% | 4,00 |
| 08.12.2023 | 77,96 | 78,50 | 77,96 | 78,50 | 1,74% | 40,00 |
| 04.12.2023 | 77,32 | 77,40 | 77,16 | 77,16 | 1,55% | 190,00 |
| 01.12.2023 | 75,98 | 75,98 | 75,98 | 75,98 | 6,24% | 3,00 |
| 23.11.2023 | 71,52 | 71,52 | 71,52 | 71,52 | 3,14% | 2,00 |
| 21.11.2023 | 70,40 | 71,00 | 69,34 | 69,34 | -0,63% | 486,00 |
| 15.11.2023 | 69,78 | 69,78 | 69,78 | 69,78 | 0,78% | 10,00 |
| 14.11.2023 | 69,48 | 69,90 | 69,24 | 69,24 | 3,34% | 467,00 |
| 13.11.2023 | 67,00 | 67,00 | 67,00 | 67,00 | 0,63% | 108,00 |
| 10.11.2023 | 63,90 | 66,58 | 63,90 | 66,58 | 3,71% | 55,00 |
| 08.11.2023 | 64,04 | 64,20 | 64,04 | 64,20 | 0,31% | 10,00 |
| 06.11.2023 | 64,00 | 64,00 | 64,00 | 64,00 | 1,39% | 29,00 |
| 03.11.2023 | 63,12 | 63,12 | 63,12 | 63,12 | 3,17% | 160,00 |