1.208,750€
-0,76%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1.212,50 | 1.229,00 | 1.189,25 | 1.209,25 | -0,72% | - |
| 13.11.2025 | 1.249,00 | 1.270,25 | 1.215,75 | 1.218,00 | -3,20% | - |
| 12.11.2025 | 1.247,75 | 1.268,50 | 1.243,50 | 1.258,25 | 0,18% | - |
| 11.11.2025 | 1.239,25 | 1.260,50 | 1.231,75 | 1.256,00 | 0,80% | - |
| 10.11.2025 | 1.247,50 | 1.259,00 | 1.224,75 | 1.246,00 | 0,28% | 5,00 |
| 07.11.2025 | 1.248,00 | 1.250,75 | 1.181,75 | 1.242,50 | -0,20% | - |
| 06.11.2025 | 1.249,50 | 1.252,75 | 1.227,25 | 1.245,00 | -0,52% | 1,00 |
| 05.11.2025 | 1.237,00 | 1.251,50 | 1.220,50 | 1.251,50 | 0,91% | 5,00 |
| 04.11.2025 | 1.222,00 | 1.245,50 | 1.201,75 | 1.240,25 | 1,70% | - |
| 03.11.2025 | 1.229,00 | 1.233,50 | 1.196,25 | 1.219,50 | -0,69% | - |
| 31.10.2025 | 1.189,75 | 1.237,00 | 1.184,50 | 1.228,00 | 2,53% | - |
| 30.10.2025 | 1.200,50 | 1.216,00 | 1.192,00 | 1.197,75 | -0,50% | 1,00 |
| 29.10.2025 | 1.206,00 | 1.218,00 | 1.189,00 | 1.203,75 | -0,17% | - |
| 28.10.2025 | 1.219,75 | 1.228,00 | 1.200,50 | 1.205,75 | -1,33% | 2,00 |
| 27.10.2025 | 1.234,00 | 1.245,25 | 1.214,75 | 1.222,00 | -1,05% | 2,00 |
| 24.10.2025 | 1.239,75 | 1.248,00 | 1.226,50 | 1.235,00 | 0,51% | - |
| 23.10.2025 | 1.189,75 | 1.229,00 | 1.185,00 | 1.228,75 | 2,76% | - |
| 22.10.2025 | 1.194,75 | 1.206,00 | 1.186,25 | 1.195,75 | 0,15% | - |
| 21.10.2025 | 1.166,00 | 1.205,75 | 1.164,25 | 1.194,00 | 2,34% | - |
| 20.10.2025 | 1.157,25 | 1.181,00 | 1.154,75 | 1.166,75 | 0,78% | 2,00 |
| 17.10.2025 | 1.161,00 | 1.165,50 | 1.143,50 | 1.157,75 | 0,02% | 5,00 |
| 16.10.2025 | 1.119,50 | 1.157,50 | 1.112,50 | 1.157,50 | 3,10% | - |
| 15.10.2025 | 1.123,00 | 1.136,75 | 1.107,75 | 1.122,75 | 1,70% | - |
| 14.10.2025 | 1.110,50 | 1.114,50 | 1.090,75 | 1.104,00 | -1,16% | - |
| 13.10.2025 | 1.096,00 | 1.124,25 | 1.096,00 | 1.117,00 | 1,61% | 2,00 |
| 10.10.2025 | 1.131,00 | 1.139,50 | 1.095,75 | 1.099,25 | -2,91% | - |
| 09.10.2025 | 1.142,50 | 1.145,00 | 1.120,25 | 1.132,25 | -0,92% | - |
| 08.10.2025 | 1.127,75 | 1.156,00 | 1.122,00 | 1.142,75 | 0,48% | - |
| 07.10.2025 | 1.148,50 | 1.160,25 | 1.127,75 | 1.137,25 | -0,02% | - |
| 06.10.2025 | 1.119,00 | 1.143,75 | 1.114,50 | 1.137,50 | 1,56% | - |
| 03.10.2025 | 1.110,00 | 1.131,00 | 1.108,75 | 1.120,00 | 1,06% | - |
| 02.10.2025 | 1.099,75 | 1.110,00 | 1.085,75 | 1.108,25 | 0,80% | - |
| 01.10.2025 | 1.046,25 | 1.101,75 | 1.033,25 | 1.099,50 | 5,49% | - |
| 30.09.2025 | 1.016,00 | 1.043,50 | 1.009,15 | 1.042,25 | 2,99% | - |
| 29.09.2025 | 1.029,75 | 1.037,75 | 1.012,00 | 1.012,00 | -1,70% | - |
| 26.09.2025 | 1.037,00 | 1.069,00 | 1.027,25 | 1.029,50 | -0,31% | - |
| 25.09.2025 | 1.058,50 | 1.063,00 | 1.029,00 | 1.032,75 | -2,16% | - |
| 24.09.2025 | 1.064,25 | 1.078,25 | 1.049,00 | 1.055,50 | -0,78% | 2,00 |
| 23.09.2025 | 1.072,25 | 1.075,75 | 1.059,75 | 1.063,75 | -0,37% | - |
| 22.09.2025 | 1.077,50 | 1.078,00 | 1.062,00 | 1.067,75 | -1,02% | - |
| 19.09.2025 | 1.094,00 | 1.103,25 | 1.075,25 | 1.078,75 | -1,19% | - |
| 18.09.2025 | 1.078,50 | 1.105,50 | 1.078,00 | 1.091,75 | 1,75% | - |
| 17.09.2025 | 1.075,75 | 1.092,75 | 1.067,00 | 1.073,00 | -0,33% | - |
| 16.09.2025 | 1.072,50 | 1.081,00 | 1.059,75 | 1.076,50 | 0,07% | 1,00 |
| 15.09.2025 | 1.074,25 | 1.081,25 | 1.068,00 | 1.075,75 | -0,14% | - |
| 12.09.2025 | 1.091,50 | 1.096,75 | 1.074,50 | 1.077,25 | -0,97% | - |
| 11.09.2025 | 1.071,25 | 1.087,75 | 1.062,00 | 1.087,75 | 1,47% | - |
| 10.09.2025 | 1.122,75 | 1.122,75 | 1.069,00 | 1.072,00 | -2,26% | - |
| 09.09.2025 | 1.117,50 | 1.122,50 | 1.094,00 | 1.096,75 | -1,15% | 1,00 |
| 08.09.2025 | 1.115,00 | 1.120,50 | 1.095,00 | 1.109,50 | -0,36% | - |
| 05.09.2025 | 1.105,50 | 1.120,75 | 1.094,75 | 1.113,50 | 0,75% | - |
| 04.09.2025 | 1.087,25 | 1.107,75 | 1.069,50 | 1.105,25 | 1,66% | - |
| 03.09.2025 | 1.096,25 | 1.102,00 | 1.081,25 | 1.087,25 | -0,80% | - |
| 02.09.2025 | 1.112,00 | 1.115,00 | 1.080,75 | 1.096,00 | -1,44% | - |
| 01.09.2025 | 1.110,75 | 1.113,50 | 1.107,25 | 1.112,00 | -0,11% | - |
| 29.08.2025 | 1.098,75 | 1.114,25 | 1.087,75 | 1.113,25 | 1,27% | 2,00 |
| 28.08.2025 | 1.105,25 | 1.120,00 | 1.095,25 | 1.099,25 | -0,52% | - |
| 27.08.2025 | 1.104,75 | 1.117,75 | 1.094,25 | 1.105,00 | 0,00% | - |
| 26.08.2025 | 1.110,00 | 1.117,75 | 1.100,00 | 1.105,00 | -0,56% | 6,00 |
| 25.08.2025 | 1.127,50 | 1.133,00 | 1.107,25 | 1.111,25 | -1,35% | - |
| 22.08.2025 | 1.101,25 | 1.143,50 | 1.097,50 | 1.126,50 | 2,34% | 1,00 |
| 21.08.2025 | 1.130,50 | 1.132,75 | 1.099,50 | 1.100,75 | -2,31% | - |
| 20.08.2025 | 1.135,50 | 1.138,25 | 1.118,50 | 1.126,75 | -0,86% | - |
| 19.08.2025 | 1.123,00 | 1.144,75 | 1.111,00 | 1.136,50 | 0,82% | - |
| 18.08.2025 | 1.121,50 | 1.143,75 | 1.117,75 | 1.127,25 | 0,29% | - |
| 15.08.2025 | 1.128,00 | 1.135,25 | 1.118,50 | 1.124,00 | -0,44% | - |
| 14.08.2025 | 1.131,00 | 1.140,25 | 1.117,25 | 1.129,00 | -0,31% | 2,00 |
| 13.08.2025 | 1.106,50 | 1.133,00 | 1.097,25 | 1.132,50 | 2,35% | - |
| 12.08.2025 | 1.081,75 | 1.108,00 | 1.070,25 | 1.106,50 | 2,12% | - |
| 11.08.2025 | 1.077,25 | 1.092,50 | 1.074,00 | 1.083,50 | 0,56% | - |
| 08.08.2025 | 1.060,25 | 1.080,00 | 1.053,00 | 1.077,50 | 1,58% | - |
| 07.08.2025 | 1.047,75 | 1.076,25 | 1.046,50 | 1.060,75 | 1,24% | - |
| 06.08.2025 | 1.074,75 | 1.084,00 | 1.034,50 | 1.047,75 | -2,58% | - |
| 05.08.2025 | 1.064,75 | 1.076,25 | 1.051,75 | 1.075,50 | 1,06% | - |
| 04.08.2025 | 1.033,00 | 1.070,50 | 1.024,25 | 1.064,25 | 1,24% | 3,00 |
| 01.08.2025 | 1.080,50 | 1.080,75 | 981,80 | 1.051,25 | -2,91% | - |
| 31.07.2025 | 1.107,00 | 1.117,25 | 1.080,50 | 1.082,75 | -2,30% | - |
| 30.07.2025 | 1.096,75 | 1.119,75 | 1.093,75 | 1.108,25 | 1,12% | - |
| 29.07.2025 | 1.088,50 | 1.105,00 | 1.083,50 | 1.096,00 | 0,87% | 1,00 |
| 28.07.2025 | 1.080,25 | 1.099,75 | 1.071,00 | 1.086,50 | 0,95% | 1,00 |
| 25.07.2025 | 1.073,25 | 1.080,75 | 1.062,75 | 1.076,25 | 0,30% | 19,00 |
| 24.07.2025 | 1.067,75 | 1.092,25 | 1.060,50 | 1.073,00 | 0,47% | - |
| 23.07.2025 | 1.037,00 | 1.079,75 | 1.037,00 | 1.068,00 | 2,77% | - |
| 22.07.2025 | 997,45 | 1.047,50 | 988,20 | 1.039,25 | 4,04% | - |
| 21.07.2025 | 1.027,75 | 1.038,00 | 998,65 | 998,90 | -2,93% | - |
| 18.07.2025 | 1.039,75 | 1.053,50 | 1.017,00 | 1.029,00 | -1,08% | - |
| 17.07.2025 | 1.017,50 | 1.042,50 | 1.017,25 | 1.040,25 | 2,21% | - |
| 16.07.2025 | 1.007,00 | 1.021,25 | 989,90 | 1.017,75 | 1,24% | - |
| 15.07.2025 | 1.023,50 | 1.047,00 | 1.003,25 | 1.005,25 | -1,88% | - |
| 14.07.2025 | 1.046,75 | 1.046,75 | 1.016,00 | 1.024,50 | -2,13% | - |
| 11.07.2025 | 1.056,75 | 1.058,25 | 1.043,25 | 1.046,75 | -1,23% | 1,00 |
| 10.07.2025 | 1.039,75 | 1.080,50 | 1.032,75 | 1.059,75 | 1,90% | - |
| 09.07.2025 | 1.029,00 | 1.048,25 | 1.020,75 | 1.040,00 | 1,00% | - |
| 08.07.2025 | 1.015,25 | 1.045,75 | 1.009,25 | 1.029,75 | 1,55% | - |
| 07.07.2025 | 1.026,75 | 1.033,00 | 1.007,25 | 1.014,00 | -0,42% | - |
| 04.07.2025 | 1.028,50 | 1.028,50 | 1.017,25 | 1.018,25 | -1,00% | - |
| 03.07.2025 | 1.022,00 | 1.046,50 | 1.021,25 | 1.028,50 | 0,54% | - |
| 02.07.2025 | 1.021,25 | 1.031,75 | 1.012,50 | 1.023,00 | 0,15% | - |
| 01.07.2025 | 996,55 | 1.051,25 | 987,00 | 1.021,50 | 2,42% | - |
| 30.06.2025 | 1.010,50 | 1.021,00 | 987,30 | 997,40 | -1,42% | - |