980,300€
-0,02%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 981,80 | 982,10 | 980,20 | 980,60 | 0,01% | - |
| 08.05.2025 | 959,90 | 1.000,05 | 955,80 | 980,50 | 2,35% | - |
| 07.05.2025 | 942,20 | 963,70 | 932,60 | 958,00 | 2,41% | 5,00 |
| 06.05.2025 | 964,40 | 964,40 | 925,40 | 935,50 | -3,08% | - |
| 05.05.2025 | 964,00 | 982,90 | 954,80 | 965,20 | -1,24% | - |
| 02.05.2025 | 945,20 | 1.013,45 | 920,00 | 977,30 | 3,66% | 18,00 |
| 30.04.2025 | 934,80 | 944,30 | 921,10 | 942,80 | 0,69% | - |
| 29.04.2025 | 931,90 | 942,00 | 906,80 | 936,30 | 0,38% | - |
| 28.04.2025 | 928,90 | 968,30 | 919,30 | 932,80 | -0,28% | - |
| 25.04.2025 | 944,00 | 953,80 | 923,20 | 935,40 | -0,72% | - |
| 24.04.2025 | 924,70 | 943,60 | 901,30 | 942,20 | 1,32% | 5,00 |
| 23.04.2025 | 890,30 | 963,60 | 878,50 | 929,90 | 5,69% | - |
| 22.04.2025 | 840,50 | 884,40 | 838,90 | 879,80 | -0,44% | - |
| 17.04.2025 | 891,60 | 907,60 | 877,60 | 883,70 | -1,23% | - |
| 16.04.2025 | 927,90 | 928,80 | 883,60 | 894,70 | -3,58% | - |
| 15.04.2025 | 954,20 | 961,70 | 920,00 | 927,90 | -2,73% | - |
| 14.04.2025 | 921,70 | 957,70 | 917,80 | 953,90 | 3,83% | 5,00 |
| 11.04.2025 | 883,70 | 927,50 | 863,60 | 918,70 | 3,03% | 7,00 |
| 10.04.2025 | 968,50 | 974,70 | 861,70 | 891,70 | -8,05% | 1,00 |
| 09.04.2025 | 863,10 | 970,30 | 855,20 | 969,80 | 9,66% | - |
| 08.04.2025 | 946,30 | 980,75 | 871,50 | 884,40 | -6,61% | 5,00 |
| 07.04.2025 | 911,20 | 980,80 | 882,60 | 947,00 | 1,46% | 6,00 |
| 04.04.2025 | 991,20 | 991,20 | 912,20 | 933,40 | -5,93% | - |
| 03.04.2025 | 1.079,25 | 1.079,75 | 982,40 | 992,20 | -8,28% | - |
| 02.04.2025 | 1.070,00 | 1.084,00 | 1.057,75 | 1.081,75 | 1,22% | - |
| 01.04.2025 | 1.092,00 | 1.094,75 | 1.063,50 | 1.068,75 | -2,26% | - |
| 31.03.2025 | 1.086,25 | 1.101,00 | 1.054,50 | 1.093,50 | 0,32% | 5,00 |
| 28.03.2025 | 1.105,50 | 1.111,75 | 1.073,75 | 1.090,00 | -1,49% | - |
| 27.03.2025 | 1.106,25 | 1.119,25 | 1.092,25 | 1.106,50 | 0,02% | - |
| 26.03.2025 | 1.107,75 | 1.124,75 | 1.098,00 | 1.106,25 | -0,20% | - |
| 25.03.2025 | 1.122,25 | 1.136,00 | 1.096,25 | 1.108,50 | -1,18% | - |
| 24.03.2025 | 1.103,00 | 1.134,75 | 1.090,00 | 1.121,75 | 1,26% | - |
| 21.03.2025 | 1.106,00 | 1.125,00 | 1.087,25 | 1.107,75 | 0,16% | 1,00 |
| 20.03.2025 | 1.125,00 | 1.130,00 | 1.104,00 | 1.106,00 | -1,32% | - |
| 19.03.2025 | 1.135,75 | 1.141,75 | 1.110,50 | 1.120,75 | -1,17% | - |
| 18.03.2025 | 1.131,25 | 1.140,00 | 1.122,50 | 1.134,00 | 0,33% | - |
| 17.03.2025 | 1.126,75 | 1.147,00 | 1.118,25 | 1.130,25 | -0,04% | - |
| 14.03.2025 | 1.107,75 | 1.132,00 | 1.106,75 | 1.130,75 | 2,03% | - |
| 13.03.2025 | 1.117,00 | 1.130,50 | 1.103,75 | 1.108,25 | -0,78% | - |
| 12.03.2025 | 1.139,25 | 1.164,50 | 1.109,25 | 1.117,00 | -1,69% | - |
| 11.03.2025 | 1.197,00 | 1.200,00 | 1.136,00 | 1.136,25 | -5,10% | - |
| 10.03.2025 | 1.192,25 | 1.210,25 | 1.167,75 | 1.197,25 | 0,48% | - |
| 07.03.2025 | 1.179,75 | 1.197,25 | 1.156,00 | 1.191,50 | 1,02% | - |
| 06.03.2025 | 1.165,75 | 1.183,50 | 1.148,75 | 1.179,50 | 1,11% | - |
| 05.03.2025 | 1.167,75 | 1.181,00 | 1.142,00 | 1.166,50 | -0,43% | - |
| 04.03.2025 | 1.209,75 | 1.212,75 | 1.155,75 | 1.171,50 | -3,32% | 9,00 |
| 03.03.2025 | 1.227,00 | 1.232,25 | 1.195,00 | 1.211,75 | -1,16% | - |
| 28.02.2025 | 1.205,25 | 1.226,00 | 1.205,25 | 1.226,00 | 1,55% | - |
| 27.02.2025 | 1.232,00 | 1.241,00 | 1.183,50 | 1.207,25 | -1,87% | - |
| 26.02.2025 | 1.245,00 | 1.252,50 | 1.222,75 | 1.230,25 | -1,32% | - |
| 25.02.2025 | 1.251,50 | 1.269,00 | 1.235,50 | 1.246,75 | -0,54% | - |
| 24.02.2025 | 1.229,50 | 1.262,50 | 1.223,25 | 1.253,50 | 2,04% | - |
| 21.02.2025 | 1.240,75 | 1.245,50 | 1.217,50 | 1.228,50 | -0,93% | 16,00 |
| 20.02.2025 | 1.250,25 | 1.264,50 | 1.237,75 | 1.240,00 | -0,98% | - |
| 19.02.2025 | 1.217,50 | 1.256,00 | 1.212,50 | 1.252,25 | 2,75% | - |
| 18.02.2025 | 1.216,50 | 1.234,25 | 1.209,75 | 1.218,75 | 0,18% | 3,00 |
| 17.02.2025 | 1.212,00 | 1.217,75 | 1.212,00 | 1.216,50 | 0,23% | - |
| 14.02.2025 | 1.239,50 | 1.250,00 | 1.209,25 | 1.213,75 | -2,16% | - |
| 13.02.2025 | 1.264,50 | 1.281,00 | 1.237,50 | 1.240,50 | -1,70% | - |
| 12.02.2025 | 1.285,50 | 1.285,75 | 1.240,75 | 1.262,00 | -1,85% | - |
| 11.02.2025 | 1.300,75 | 1.303,50 | 1.282,50 | 1.285,75 | -0,94% | - |
| 10.02.2025 | 1.345,75 | 1.358,25 | 1.295,50 | 1.298,00 | -3,57% | - |
| 07.02.2025 | 1.307,25 | 1.386,50 | 1.307,25 | 1.346,00 | 3,16% | - |
| 06.02.2025 | 1.311,00 | 1.332,00 | 1.295,00 | 1.304,75 | -0,27% | - |
| 05.02.2025 | 1.290,75 | 1.319,75 | 1.278,00 | 1.308,25 | 1,55% | - |
| 04.02.2025 | 1.304,25 | 1.304,25 | 1.274,00 | 1.288,25 | -1,34% | - |
| 03.02.2025 | 1.305,00 | 1.320,25 | 1.294,50 | 1.305,75 | -0,76% | - |
| 31.01.2025 | 1.313,25 | 1.336,50 | 1.301,50 | 1.315,75 | 0,52% | - |
| 30.01.2025 | 1.281,50 | 1.326,50 | 1.277,50 | 1.309,00 | 1,79% | - |
| 29.01.2025 | 1.297,00 | 1.301,50 | 1.266,00 | 1.286,00 | -0,77% | - |
| 28.01.2025 | 1.284,25 | 1.326,50 | 1.283,75 | 1.296,00 | 1,03% | - |
| 27.01.2025 | 1.267,50 | 1.286,50 | 1.249,00 | 1.282,75 | 1,16% | - |
| 24.01.2025 | 1.282,00 | 1.282,00 | 1.260,75 | 1.268,00 | -1,09% | - |
| 23.01.2025 | 1.272,75 | 1.283,50 | 1.243,25 | 1.282,00 | 0,81% | - |
| 22.01.2025 | 1.260,50 | 1.281,00 | 1.256,75 | 1.271,75 | -0,02% | 2,00 |
| 21.01.2025 | 1.248,75 | 1.272,00 | 1.236,50 | 1.272,00 | 1,84% | - |
| 20.01.2025 | 1.257,50 | 1.258,75 | 1.247,25 | 1.249,00 | -0,81% | - |
| 17.01.2025 | 1.259,50 | 1.282,25 | 1.256,00 | 1.259,25 | -0,06% | - |
| 16.01.2025 | 1.243,75 | 1.264,75 | 1.228,75 | 1.260,00 | 1,45% | - |
| 15.01.2025 | 1.233,50 | 1.269,50 | 1.218,75 | 1.242,00 | 0,71% | - |
| 14.01.2025 | 1.237,25 | 1.256,50 | 1.213,00 | 1.233,25 | -0,64% | - |
| 13.01.2025 | 1.181,00 | 1.242,25 | 1.175,75 | 1.241,25 | 4,72% | - |
| 10.01.2025 | 1.206,00 | 1.210,50 | 1.178,75 | 1.185,25 | -1,74% | - |
| 09.01.2025 | 1.208,00 | 1.210,75 | 1.203,25 | 1.206,25 | -0,08% | - |
| 08.01.2025 | 1.213,25 | 1.222,00 | 1.192,00 | 1.207,25 | -0,39% | - |
| 07.01.2025 | 1.205,50 | 1.232,75 | 1.186,00 | 1.212,00 | 0,58% | - |
| 06.01.2025 | 1.201,00 | 1.221,75 | 1.186,75 | 1.205,00 | 0,29% | - |
| 03.01.2025 | 1.189,00 | 1.209,25 | 1.181,25 | 1.201,50 | 0,92% | - |
| 02.01.2025 | 1.180,50 | 1.209,75 | 1.180,50 | 1.190,50 | 1,93% | - |
| 30.12.2024 | 1.184,00 | 1.184,00 | 1.166,75 | 1.168,00 | -1,43% | - |
| 27.12.2024 | 1.186,25 | 1.197,25 | 1.177,00 | 1.185,00 | -0,15% | - |
| 23.12.2024 | 1.183,00 | 1.189,25 | 1.173,00 | 1.186,75 | 0,53% | - |
| 20.12.2024 | 1.163,75 | 1.190,25 | 1.148,00 | 1.180,50 | 1,46% | - |
| 19.12.2024 | 1.173,25 | 1.179,25 | 1.152,50 | 1.163,50 | -0,77% | - |
| 18.12.2024 | 1.188,50 | 1.198,25 | 1.166,75 | 1.172,50 | -1,41% | - |
| 17.12.2024 | 1.199,50 | 1.219,50 | 1.185,25 | 1.189,25 | -0,88% | - |
| 16.12.2024 | 1.215,50 | 1.227,50 | 1.196,00 | 1.199,75 | -1,50% | - |
| 13.12.2024 | 1.220,00 | 1.225,75 | 1.199,00 | 1.218,00 | -0,16% | - |
| 12.12.2024 | 1.210,50 | 1.225,25 | 1.200,25 | 1.220,00 | 0,70% | 2,00 |
| 11.12.2024 | 1.207,00 | 1.233,50 | 1.195,50 | 1.211,50 | 0,54% | - |