1.321,000€
0,35%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 1.316,10 | 1.333,00 | 1.312,00 | 1.320,80 | 0,33% | 24,00 |
| 01.10.2026 | 1.336,10 | 1.351,10 | 1.313,00 | 1.316,40 | -1,36% | - |
| 30.09.2026 | 1.355,10 | 1.364,50 | 1.334,00 | 1.334,60 | -1,56% | 32,00 |
| 29.09.2026 | 1.360,70 | 1.369,50 | 1.343,70 | 1.355,80 | -0,25% | 23,00 |
| 28.09.2026 | 1.327,90 | 1.359,60 | 1.309,50 | 1.359,20 | 2,44% | 155,00 |
| 25.09.2026 | 1.334,30 | 1.343,00 | 1.312,00 | 1.326,80 | -0,57% | - |
| 24.09.2026 | 1.312,30 | 1.354,50 | 1.306,00 | 1.334,40 | 1,72% | - |
| 23.09.2026 | 1.305,10 | 1.324,50 | 1.299,40 | 1.311,80 | -0,39% | 38,00 |
| 22.09.2026 | 1.247,40 | 1.317,00 | 1.245,50 | 1.317,00 | 5,56% | - |
| 21.09.2026 | 1.214,20 | 1.252,00 | 1.212,10 | 1.247,60 | 2,85% | 36,00 |
| 18.09.2026 | 1.229,00 | 1.231,30 | 1.206,00 | 1.213,00 | -1,32% | 61,00 |
| 17.09.2026 | 1.205,10 | 1.239,50 | 1.202,50 | 1.229,20 | 2,19% | 17,00 |
| 16.09.2026 | 1.151,70 | 1.218,00 | 1.151,60 | 1.202,80 | 4,32% | 105,00 |
| 15.09.2026 | 1.114,60 | 1.156,50 | 1.111,10 | 1.153,00 | 3,54% | 20,00 |
| 14.09.2026 | 1.117,60 | 1.127,60 | 1.105,00 | 1.113,60 | -0,11% | 14,00 |
| 11.09.2026 | 1.102,90 | 1.122,00 | 1.102,50 | 1.114,80 | 1,07% | - |
| 10.09.2026 | 1.109,50 | 1.114,00 | 1.098,50 | 1.103,00 | -0,65% | - |
| 09.09.2026 | 1.139,60 | 1.140,60 | 1.108,50 | 1.110,20 | -2,70% | 151,00 |
| 08.09.2026 | 1.152,00 | 1.159,00 | 1.139,50 | 1.141,00 | -1,22% | 22,00 |
| 07.09.2026 | 1.157,50 | 1.157,60 | 1.153,90 | 1.155,10 | -0,22% | - |
| 04.09.2026 | 1.166,20 | 1.170,50 | 1.153,50 | 1.157,60 | -0,77% | 90,00 |
| 03.09.2026 | 1.179,20 | 1.189,50 | 1.148,50 | 1.166,60 | -1,17% | 14,00 |
| 02.09.2026 | 1.187,80 | 1.205,50 | 1.162,00 | 1.180,40 | -0,61% | 42,00 |
| 01.09.2026 | 1.210,40 | 1.218,90 | 1.182,90 | 1.187,60 | -1,72% | - |
| 31.08.2026 | 1.206,20 | 1.214,40 | 1.186,50 | 1.208,40 | -0,25% | - |
| 28.08.2026 | 1.208,40 | 1.217,60 | 1.199,00 | 1.211,40 | 0,30% | 231,00 |
| 27.08.2026 | 1.199,40 | 1.233,50 | 1.192,20 | 1.207,80 | 0,70% | 15,00 |
| 26.08.2026 | 1.202,40 | 1.213,00 | 1.194,50 | 1.199,40 | -0,15% | 22,00 |
| 25.08.2026 | 1.200,00 | 1.218,50 | 1.196,00 | 1.201,20 | 0,17% | 42,00 |
| 24.08.2026 | 1.194,60 | 1.216,00 | 1.186,00 | 1.199,20 | 0,35% | - |
| 21.08.2026 | 1.191,40 | 1.202,50 | 1.180,50 | 1.195,00 | 0,12% | 62,00 |
| 20.08.2026 | 1.220,50 | 1.239,50 | 1.189,50 | 1.193,60 | -2,21% | - |
| 19.08.2026 | 1.207,60 | 1.250,00 | 1.201,40 | 1.220,60 | 9,57% | 20,00 |
| 05.05.2026 | 1.079,80 | 1.121,50 | 1.078,20 | 1.114,00 | 3,21% | 210,00 |
| 04.05.2026 | 1.080,10 | 1.086,00 | 1.070,00 | 1.079,40 | -0,86% | 66,00 |
| 30.04.2026 | 1.064,30 | 1.090,50 | 1.059,90 | 1.088,80 | 2,43% | 28,00 |
| 29.04.2026 | 1.079,10 | 1.090,50 | 1.052,50 | 1.063,00 | -1,41% | 39,00 |
| 28.04.2026 | 1.088,80 | 1.091,30 | 1.073,50 | 1.078,20 | -0,85% | - |
| 27.04.2026 | 1.093,70 | 1.101,90 | 1.081,00 | 1.087,40 | -0,57% | 15,00 |
| 24.04.2026 | 1.082,70 | 1.104,50 | 1.070,50 | 1.093,60 | 0,98% | - |
| 23.04.2026 | 1.118,10 | 1.119,80 | 1.051,00 | 1.083,00 | -3,23% | 11,00 |
| 22.04.2026 | 1.128,30 | 1.140,50 | 1.118,50 | 1.119,20 | -0,89% | 48,00 |
| 21.04.2026 | 1.124,70 | 1.150,50 | 1.122,50 | 1.129,20 | 0,46% | 14,00 |
| 20.04.2026 | 1.138,10 | 1.140,80 | 1.119,50 | 1.124,00 | -1,47% | 64,00 |
| 17.04.2026 | 1.095,50 | 1.140,80 | 1.093,60 | 1.140,80 | 4,16% | 44,00 |
| 16.04.2026 | 1.115,90 | 1.127,10 | 1.092,00 | 1.095,20 | -1,90% | 20,00 |
| 15.04.2026 | 1.138,10 | 1.144,60 | 1.111,00 | 1.116,40 | -1,90% | 55,00 |
| 14.04.2026 | 1.143,60 | 1.156,50 | 1.137,80 | 1.138,00 | -0,54% | 14,00 |
| 13.04.2026 | 1.129,10 | 1.145,00 | 1.125,50 | 1.144,20 | 1,20% | 22,00 |
| 10.04.2026 | 1.141,10 | 1.142,40 | 1.123,50 | 1.130,60 | -0,88% | - |
| 09.04.2026 | 1.134,90 | 1.141,00 | 1.100,50 | 1.140,60 | 0,51% | 25,00 |
| 08.04.2026 | 1.107,10 | 1.137,50 | 1.102,30 | 1.134,80 | 3,54% | 153,00 |
| 07.04.2026 | 1.098,50 | 1.100,00 | 1.083,00 | 1.096,00 | 0,35% | 16,00 |
| 02.04.2026 | 1.097,10 | 1.114,80 | 1.078,70 | 1.092,20 | -0,67% | 16,00 |
| 01.04.2026 | 1.089,70 | 1.113,00 | 1.085,90 | 1.099,60 | 0,75% | 22,00 |
| 31.03.2026 | 1.091,10 | 1.109,00 | 1.080,80 | 1.091,40 | 0,11% | - |
| 30.03.2026 | 1.069,70 | 1.096,00 | 1.069,70 | 1.090,20 | 1,85% | 61,00 |
| 27.03.2026 | 1.100,80 | 1.102,90 | 1.055,70 | 1.070,40 | -2,78% | 15,00 |
| 26.03.2026 | 1.095,40 | 1.112,50 | 1.087,90 | 1.101,00 | 0,47% | 105,00 |
| 25.03.2026 | 1.091,60 | 1.165,00 | 1.079,50 | 1.095,80 | 0,48% | 25,00 |
| 24.03.2026 | 1.068,80 | 1.097,80 | 1.052,40 | 1.090,60 | 2,21% | - |
| 23.03.2026 | 1.038,90 | 1.075,00 | 1.035,60 | 1.067,00 | 1,70% | 61,00 |
| 20.03.2026 | 1.036,30 | 1.059,90 | 1.024,60 | 1.049,20 | 2,12% | 121,00 |
| 19.03.2026 | 1.039,60 | 1.044,30 | 1.005,15 | 1.027,40 | -1,14% | 22,00 |
| 18.03.2026 | 1.049,60 | 1.054,10 | 1.006,65 | 1.039,20 | -0,69% | 55,00 |
| 17.03.2026 | 1.044,40 | 1.072,80 | 1.040,40 | 1.046,40 | 0,40% | - |
| 16.03.2026 | 1.031,00 | 1.049,50 | 1.024,10 | 1.042,20 | 1,36% | 81,00 |
| 13.03.2026 | 1.017,10 | 1.033,50 | 1.011,85 | 1.028,20 | 1,34% | 6,00 |
| 12.03.2026 | 1.058,10 | 1.062,60 | 1.011,60 | 1.014,60 | -4,52% | - |
| 11.03.2026 | 1.059,60 | 1.067,30 | 1.041,30 | 1.062,60 | 0,09% | 67,00 |
| 10.03.2026 | 1.073,40 | 1.077,60 | 1.048,50 | 1.061,60 | -1,08% | 78,00 |
| 09.03.2026 | 1.036,00 | 1.077,80 | 1.031,00 | 1.073,20 | 3,07% | 15,00 |
| 06.03.2026 | 1.086,10 | 1.092,50 | 1.041,20 | 1.041,20 | -4,14% | 16,00 |
| 05.03.2026 | 1.107,70 | 1.115,50 | 1.083,00 | 1.086,20 | -1,74% | 17,00 |
| 04.03.2026 | 1.132,60 | 1.139,50 | 1.102,50 | 1.105,40 | -2,45% | 14,00 |
| 03.03.2026 | 1.134,60 | 1.139,30 | 1.114,00 | 1.133,20 | 0,04% | 30,00 |
| 02.03.2026 | 1.159,50 | 1.163,70 | 1.128,50 | 1.132,80 | -2,07% | 252,00 |
| 27.02.2026 | 1.167,80 | 1.168,40 | 1.138,00 | 1.156,80 | -0,94% | 15,00 |
| 26.02.2026 | 1.168,40 | 1.173,50 | 1.149,00 | 1.167,80 | -0,10% | 16,00 |
| 25.02.2026 | 1.168,80 | 1.176,60 | 1.160,00 | 1.169,00 | -0,26% | 25,00 |
| 24.02.2026 | 1.184,20 | 1.199,10 | 1.170,70 | 1.172,00 | -0,93% | 27,00 |
| 23.02.2026 | 1.163,60 | 1.184,90 | 1.158,80 | 1.183,00 | 1,18% | 15,00 |
| 20.02.2026 | 1.170,50 | 1.184,20 | 1.157,80 | 1.169,20 | -0,02% | 25,00 |
| 19.02.2026 | 1.165,60 | 1.174,20 | 1.154,20 | 1.169,40 | 0,22% | 22,00 |
| 18.02.2026 | 1.143,50 | 1.170,70 | 1.139,90 | 1.166,80 | 2,17% | 61,00 |
| 17.02.2026 | 1.146,50 | 1.157,50 | 1.138,00 | 1.142,00 | -0,54% | 25,00 |
| 16.02.2026 | 1.147,50 | 1.149,00 | 1.143,50 | 1.148,25 | 0,11% | 14,00 |
| 13.02.2026 | 1.145,25 | 1.160,00 | 1.141,75 | 1.147,00 | 0,31% | - |
| 12.02.2026 | 1.172,75 | 1.173,75 | 1.120,00 | 1.143,50 | -2,56% | 30,00 |
| 11.02.2026 | 1.173,75 | 1.186,25 | 1.167,50 | 1.173,50 | -0,21% | 161,00 |
| 10.02.2026 | 1.160,50 | 1.195,00 | 1.157,75 | 1.176,00 | 1,38% | 16,00 |
| 09.02.2026 | 1.157,50 | 1.166,75 | 1.125,25 | 1.160,00 | -0,17% | 89,00 |
| 06.02.2026 | 1.172,00 | 1.177,25 | 1.122,00 | 1.162,00 | -1,06% | 343,00 |
| 05.02.2026 | 1.176,25 | 1.180,00 | 1.164,00 | 1.174,50 | -0,13% | - |
| 04.02.2026 | 1.158,00 | 1.196,75 | 1.156,75 | 1.176,00 | 1,51% | 30,00 |
| 03.02.2026 | 1.173,75 | 1.200,00 | 1.154,25 | 1.158,50 | -1,53% | 33,00 |
| 02.02.2026 | 1.155,75 | 1.178,25 | 1.154,75 | 1.176,50 | 1,51% | 30,00 |
| 30.01.2026 | 1.166,00 | 1.171,25 | 1.152,25 | 1.159,00 | -0,39% | 36,00 |
| 29.01.2026 | 1.169,25 | 1.179,50 | 1.138,75 | 1.163,50 | -0,81% | 18,00 |
| 28.01.2026 | 1.187,25 | 1.191,50 | 1.171,00 | 1.173,00 | -0,85% | 89,00 |