WKN: | 920343 |
ISIN: | US55306N1046 |
Land: | USA |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die MKS Instruments-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 14. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
91,00 90,28 |
91,00 90,28 |
90,28 | 90,28 |
0 -1,23% |
-1,23% |
10.07.2025 |
89,62 91,40 |
91,40 89,62 |
89,62 | 91,40 |
18.156 2,17% |
2,17% |
09.07.2025 |
88,80 89,46 |
89,46 88,80 |
88,80 | 89,46 |
0 -0,42% |
-0,42% |
08.07.2025 |
86,96 89,84 |
89,84 86,96 |
86,96 | 89,84 |
0 2,09% |
2,09% |
07.07.2025 |
88,00 88,00 |
88,00 88,00 |
88,00 | 88,00 |
0 0,30% |
0,30% |
04.07.2025 |
88,12 87,74 |
88,12 87,74 |
87,74 | 87,74 |
0 -0,84% |
-0,84% |
03.07.2025 |
88,48 88,48 |
88,48 88,48 |
88,48 | 88,48 |
0 1,10% |
1,10% |
02.07.2025 |
85,42 87,52 |
87,52 85,42 |
85,42 | 87,52 |
0 1,13% |
1,13% |
01.07.2025 |
83,82 86,54 |
86,54 83,82 |
83,82 | 86,54 |
0 2,66% |
2,66% |
30.06.2025 |
85,40 84,30 |
85,40 84,30 |
84,30 | 84,30 |
0 -1,26% |
-1,26% |
27.06.2025 |
85,74 85,38 |
85,74 85,38 |
85,38 | 85,38 |
0 0,23% |
0,23% |
26.06.2025 |
84,40 85,18 |
85,18 84,40 |
84,40 | 85,18 |
0 1,84% |
1,84% |
25.06.2025 |
83,96 83,64 |
83,96 83,64 |
83,64 | 83,64 |
0 0,07% |
0,07% |
24.06.2025 |
79,88 83,58 |
83,58 79,88 |
79,88 | 83,58 |
0 5,93% |
5,93% |
23.06.2025 |
78,40 78,90 |
78,90 78,40 |
78,40 | 78,90 |
0 1,23% |
1,23% |
20.06.2025 |
79,32 77,94 |
79,32 77,94 |
77,94 | 77,94 |
0 -1,22% |
-1,22% |
19.06.2025 |
79,82 78,90 |
79,82 78,90 |
78,90 | 78,90 |
0 -2,18% |
-2,18% |
18.06.2025 |
79,80 80,66 |
80,66 79,80 |
79,80 | 80,66 |
0 -0,20% |
-0,20% |
17.06.2025 |
80,40 80,82 |
80,82 80,40 |
80,40 | 80,82 |
0 1,13% |
1,13% |
16.06.2025 |
77,28 79,92 |
79,92 77,28 |
77,28 | 79,92 |
0 1,58% |
1,58% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
101,20 108,75 |
117,65 101,00 |
101,00 | 108,75 | 7,46% |
Februar |
108,75 87,36 |
108,90 87,36 |
87,36 | 87,36 | -19,67% |
März |
87,36 74,28 |
88,32 70,94 |
70,94 | 74,28 | -14,97% |
April |
74,28 62,12 |
73,82 51,02 |
51,02 | 62,12 | -16,37% |
Mai |
62,12 74,92 |
83,42 62,12 |
62,12 | 74,92 | 20,61% |
Juni |
74,92 85,48 |
85,68 71,34 |
71,34 | 85,48 | 14,10% |
Juli |
85,48 90,88 |
90,88 83,78 |
83,78 | 90,88 | 6,32% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
101,20 90,88 |
117,65 51,02 |
51,02 | 90,88 | -10,20% |
2024 |
94,80 101,20 |
132,25 88,80 |
88,80 | 101,20 | 6,75% |
2023 |
79,34 94,80 |
102,00 60,48 |
60,48 | 94,80 | 19,49% |
2022 |
156,00 79,34 |
158,00 64,96 |
64,96 | 79,34 | -49,14% |
2021 |
122,00 156,00 |
167,00 119,00 |
119,00 | 156,00 | 27,87% |
2020 |
98,50 122,00 |
129,00 66,50 |
66,50 | 122,00 | 23,86% |
2019 |
54,81 98,50 |
103,00 54,81 |
54,81 | 98,50 | 79,71% |
2018 |
79,84 54,81 |
101,38 53,65 |
53,65 | 54,81 | -31,35% |
2017 |
56,69 79,84 |
93,17 55,24 |
55,24 | 79,84 | 40,84% |
2016 |
33,83 56,69 |
58,02 28,27 |
28,27 | 56,69 | 67,57% |
2015 |
30,54 33,83 |
35,24 28,24 |
28,24 | 33,83 | 10,77% |
2014 |
21,50 30,54 |
30,54 19,38 |
19,38 | 30,54 | 42,05% |
2013 |
19,07 21,50 |
22,20 18,56 |
18,56 | 21,50 | 12,74% |
2012 |
21,98 19,07 |
24,22 16,11 |
16,11 | 19,07 | -13,24% |
2011 |
18,39 21,98 |
23,55 15,10 |
15,10 | 21,98 | 19,52% |
2010 |
11,87 18,39 |
18,91 11,66 |
11,66 | 18,39 | 54,93% |
2009 |
9,60 11,87 |
13,92 8,96 |
8,96 | 11,87 | 23,65% |
2008 |
13,07 9,60 |
16,10 9,60 |
9,60 | 9,60 | -26,55% |
2007 |
17,28 13,07 |
20,71 11,54 |
11,54 | 13,07 | -24,36% |
2006 |
15,24 17,28 |
20,30 14,19 |
14,19 | 17,28 | 13,39% |
2005 |
13,50 15,24 |
16,81 11,01 |
11,01 | 15,24 | 12,89% |
2004 |
23,25 13,50 |
23,25 10,07 |
10,07 | 13,50 | -41,94% |
2003 |
16,00 23,25 |
24,98 10,40 |
10,40 | 23,25 | 45,31% |
2002 |
29,60 16,00 |
43,50 9,20 |
9,20 | 16,00 | -45,95% |
2001 |
20,50 29,60 |
36,50 18,20 |
18,20 | 29,60 | 44,39% |