1.010,500€
-1,15%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1.020,00 | 1.027,25 | 1.003,75 | 1.011,75 | -1,03% | - |
| 26.06.2025 | 1.023,00 | 1.035,25 | 1.005,85 | 1.022,25 | -0,24% | - |
| 25.06.2025 | 1.021,00 | 1.037,00 | 1.009,75 | 1.024,75 | 0,29% | - |
| 24.06.2025 | 1.009,00 | 1.025,75 | 1.008,75 | 1.021,75 | 1,72% | 3,00 |
| 23.06.2025 | 1.001,55 | 1.009,50 | 981,50 | 1.004,50 | 0,17% | - |
| 20.06.2025 | 982,90 | 1.016,70 | 982,90 | 1.002,75 | 2,02% | - |
| 19.06.2025 | 997,55 | 999,45 | 982,80 | 982,90 | -1,67% | - |
| 18.06.2025 | 1.002,10 | 1.009,75 | 989,70 | 999,60 | -0,17% | - |
| 17.06.2025 | 1.023,25 | 1.025,75 | 998,85 | 1.001,35 | -2,19% | 2,00 |
| 16.06.2025 | 1.001,10 | 1.026,00 | 985,90 | 1.023,75 | 2,50% | - |
| 13.06.2025 | 1.025,75 | 1.030,50 | 998,80 | 998,80 | -2,72% | - |
| 12.06.2025 | 1.038,25 | 1.038,25 | 1.017,00 | 1.026,75 | -1,08% | - |
| 11.06.2025 | 1.065,75 | 1.081,25 | 1.038,00 | 1.038,00 | -2,70% | - |
| 10.06.2025 | 1.046,75 | 1.071,25 | 1.040,25 | 1.066,75 | 1,74% | - |
| 09.06.2025 | 1.036,25 | 1.061,50 | 1.034,75 | 1.048,50 | 0,94% | - |
| 06.06.2025 | 1.017,75 | 1.049,75 | 1.017,75 | 1.038,75 | 2,14% | - |
| 05.06.2025 | 1.024,25 | 1.028,75 | 1.004,40 | 1.017,00 | -0,88% | 1,00 |
| 04.06.2025 | 1.026,00 | 1.042,50 | 1.019,25 | 1.026,00 | 0,05% | - |
| 03.06.2025 | 995,40 | 1.025,50 | 987,00 | 1.025,50 | 3,16% | - |
| 02.06.2025 | 1.018,50 | 1.018,50 | 981,20 | 994,10 | -2,40% | - |
| 30.05.2025 | 1.032,00 | 1.038,75 | 1.011,00 | 1.018,50 | -1,36% | - |
| 29.05.2025 | 1.043,00 | 1.044,25 | 1.018,75 | 1.032,50 | 0,88% | - |
| 28.05.2025 | 1.027,25 | 1.032,00 | 1.016,75 | 1.023,50 | -0,17% | - |
| 27.05.2025 | 983,50 | 1.026,25 | 983,50 | 1.025,25 | 4,00% | - |
| 26.05.2025 | 980,10 | 991,20 | 976,70 | 985,80 | 0,51% | - |
| 23.05.2025 | 1.007,00 | 1.007,00 | 971,40 | 980,80 | -2,58% | - |
| 22.05.2025 | 1.000,35 | 1.010,25 | 983,10 | 1.006,75 | 0,60% | - |
| 21.05.2025 | 1.046,25 | 1.046,25 | 1.000,55 | 1.000,75 | -4,80% | - |
| 20.05.2025 | 1.031,00 | 1.057,25 | 1.028,00 | 1.051,25 | 1,94% | - |
| 19.05.2025 | 1.037,00 | 1.037,00 | 997,55 | 1.031,25 | -0,79% | - |
| 16.05.2025 | 1.022,25 | 1.040,50 | 1.004,75 | 1.039,50 | 1,66% | - |
| 15.05.2025 | 1.000,90 | 1.023,50 | 979,80 | 1.022,50 | 2,28% | - |
| 14.05.2025 | 1.052,50 | 1.054,00 | 999,45 | 999,70 | -5,24% | - |
| 13.05.2025 | 1.059,50 | 1.064,25 | 1.047,50 | 1.055,00 | -0,35% | - |
| 12.05.2025 | 961,00 | 1.059,50 | 961,00 | 1.058,75 | 10,32% | 2,00 |
| 09.05.2025 | 981,80 | 989,00 | 959,50 | 959,70 | -2,12% | - |
| 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% | - |