1.180,580$
1,47%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1.162,83 | 1.183,15 | 1.157,33 | 1.180,58 | 1,47% | 500.966,00 |
| 28.05.2026 | 1.110,39 | 1.166,84 | 1.107,81 | 1.163,50 | 6,37% | 279.300,00 |
| 27.05.2026 | 1.110,11 | 1.124,99 | 1.089,41 | 1.093,84 | -0,68% | 136.593,00 |
| 26.05.2026 | 1.098,46 | 1.109,48 | 1.088,52 | 1.101,33 | -0,16% | 156.712,00 |
| 22.05.2026 | 1.096,18 | 1.109,95 | 1.088,67 | 1.103,09 | 1,16% | 134.510,00 |
| 21.05.2026 | 1.075,38 | 1.096,19 | 1.056,83 | 1.090,45 | 0,72% | 143.733,00 |
| 20.05.2026 | 1.048,56 | 1.085,16 | 1.027,65 | 1.082,67 | 3,04% | 213.755,00 |
| 19.05.2026 | 1.071,11 | 1.096,41 | 1.046,91 | 1.050,77 | -2,24% | 316.378,00 |
| 18.05.2026 | 1.036,57 | 1.079,69 | 1.031,15 | 1.074,84 | 4,19% | 260.640,00 |
| 15.05.2026 | 1.031,51 | 1.056,93 | 1.028,01 | 1.031,64 | -0,99% | 204.058,00 |
| 14.05.2026 | 1.030,20 | 1.053,54 | 1.030,20 | 1.041,91 | 1,60% | 289.856,00 |
| 13.05.2026 | 1.058,27 | 1.069,00 | 1.023,05 | 1.025,53 | -4,38% | 331.738,00 |
| 12.05.2026 | 1.086,22 | 1.089,56 | 1.070,09 | 1.072,45 | -0,56% | 186.335,00 |
| 11.05.2026 | 1.116,66 | 1.130,00 | 1.078,44 | 1.078,53 | -4,08% | 316.683,00 |
| 08.05.2026 | 1.193,05 | 1.228,88 | 1.110,82 | 1.124,46 | -14,77% | 536.425,00 |
| 07.05.2026 | 1.333,91 | 1.347,03 | 1.307,81 | 1.319,29 | -0,58% | 198.484,00 |
| 06.05.2026 | 1.326,49 | 1.340,89 | 1.308,16 | 1.327,04 | 1,89% | 183.161,00 |
| 05.05.2026 | 1.282,75 | 1.315,18 | 1.278,32 | 1.302,42 | 3,32% | 113.156,00 |
| 04.05.2026 | 1.259,46 | 1.277,64 | 1.249,22 | 1.260,54 | -0,52% | 72.169,00 |
| 01.05.2026 | 1.281,83 | 1.285,32 | 1.263,41 | 1.267,07 | -0,75% | 99.087,00 |
| 30.04.2026 | 1.244,85 | 1.280,29 | 1.239,28 | 1.276,61 | 2,94% | 147.803,00 |
| 29.04.2026 | 1.257,20 | 1.281,51 | 1.228,57 | 1.240,15 | -1,77% | 115.692,00 |
| 28.04.2026 | 1.274,00 | 1.288,84 | 1.256,21 | 1.262,48 | -0,96% | 85.533,00 |
| 27.04.2026 | 1.279,96 | 1.297,00 | 1.267,28 | 1.274,70 | -0,60% | 106.584,00 |
| 24.04.2026 | 1.261,24 | 1.294,91 | 1.252,01 | 1.282,45 | 1,43% | 145.346,00 |
| 23.04.2026 | 1.287,06 | 1.295,31 | 1.228,71 | 1.264,36 | -3,49% | 149.395,00 |
| 22.04.2026 | 1.324,00 | 1.339,03 | 1.309,23 | 1.310,07 | -1,07% | 92.926,00 |
| 21.04.2026 | 1.331,15 | 1.354,08 | 1.317,75 | 1.324,27 | -0,03% | 146.839,00 |
| 20.04.2026 | 1.334,66 | 1.339,98 | 1.318,99 | 1.324,66 | -1,19% | 111.117,00 |
| 17.04.2026 | 1.301,52 | 1.342,20 | 1.288,25 | 1.340,58 | 3,85% | 115.305,00 |
| 16.04.2026 | 1.307,98 | 1.311,93 | 1.286,22 | 1.290,84 | -1,90% | 168.629,00 |
| 15.04.2026 | 1.342,22 | 1.349,20 | 1.310,91 | 1.315,85 | -1,91% | 143.860,00 |
| 14.04.2026 | 1.348,08 | 1.365,79 | 1.331,81 | 1.341,53 | -0,32% | 173.441,00 |
| 13.04.2026 | 1.322,45 | 1.346,44 | 1.318,00 | 1.345,89 | 1,58% | 145.454,00 |
| 10.04.2026 | 1.339,36 | 1.342,06 | 1.317,34 | 1.325,01 | -0,75% | 120.471,00 |
| 09.04.2026 | 1.311,29 | 1.335,08 | 1.285,87 | 1.335,00 | 0,93% | 158.744,00 |
| 08.04.2026 | 1.313,99 | 1.327,02 | 1.307,63 | 1.322,76 | 4,15% | 143.822,00 |
| 07.04.2026 | 1.263,04 | 1.274,18 | 1.252,96 | 1.270,00 | 0,27% | 162.061,00 |
| 06.04.2026 | 1.265,25 | 1.268,29 | 1.237,47 | 1.266,63 | 0,53% | 88.402,00 |
| 02.04.2026 | 1.243,57 | 1.287,12 | 1.241,90 | 1.259,94 | -1,11% | 87.733,00 |
| 01.04.2026 | 1.269,89 | 1.292,75 | 1.257,41 | 1.274,05 | 1,02% | 173.602,00 |
| 31.03.2026 | 1.269,01 | 1.282,47 | 1.244,56 | 1.261,20 | 1,06% | 212.766,00 |
| 30.03.2026 | 1.242,07 | 1.256,51 | 1.228,94 | 1.247,93 | 1,29% | 108.343,00 |
| 27.03.2026 | 1.257,54 | 1.262,18 | 1.216,63 | 1.232,04 | -2,99% | 159.653,00 |
| 26.03.2026 | 1.255,69 | 1.284,61 | 1.255,69 | 1.270,00 | 0,34% | 170.417,00 |
| 25.03.2026 | 1.288,06 | 1.299,99 | 1.248,06 | 1.265,75 | 0,10% | 124.123,00 |
| 24.03.2026 | 1.217,53 | 1.272,53 | 1.217,53 | 1.264,46 | 2,05% | 147.654,00 |
| 23.03.2026 | 1.236,53 | 1.249,83 | 1.225,66 | 1.239,07 | 2,87% | 160.393,00 |
| 20.03.2026 | 1.208,58 | 1.218,31 | 1.195,42 | 1.204,48 | 1,18% | 228.174,00 |
| 19.03.2026 | 1.181,06 | 1.201,67 | 1.174,50 | 1.190,49 | -0,09% | 213.049,00 |
| 18.03.2026 | 1.192,55 | 1.209,33 | 1.183,52 | 1.191,54 | -1,26% | 136.085,00 |
| 17.03.2026 | 1.199,17 | 1.238,25 | 1.199,17 | 1.206,72 | 0,67% | 124.619,00 |
| 16.03.2026 | 1.192,52 | 1.207,00 | 1.187,57 | 1.198,71 | 2,13% | 174.755,00 |
| 13.03.2026 | 1.169,10 | 1.186,51 | 1.162,77 | 1.173,74 | 0,49% | 247.687,00 |
| 12.03.2026 | 1.212,00 | 1.223,50 | 1.163,93 | 1.168,00 | -4,96% | 222.745,00 |
| 11.03.2026 | 1.235,37 | 1.236,53 | 1.214,86 | 1.228,93 | -0,23% | 132.204,00 |
| 10.03.2026 | 1.242,14 | 1.248,68 | 1.218,06 | 1.231,73 | -1,35% | 136.491,00 |
| 09.03.2026 | 1.193,00 | 1.252,30 | 1.192,85 | 1.248,62 | 3,22% | 240.770,00 |
| 06.03.2026 | 1.242,93 | 1.243,09 | 1.209,26 | 1.209,65 | -4,09% | 166.242,00 |
| 05.03.2026 | 1.280,56 | 1.293,50 | 1.252,53 | 1.261,21 | -1,98% | 232.765,00 |
| 04.03.2026 | 1.320,17 | 1.325,74 | 1.282,99 | 1.286,66 | -2,28% | 318.509,00 |
| 03.03.2026 | 1.295,71 | 1.323,94 | 1.286,84 | 1.316,71 | -0,63% | 195.721,00 |
| 02.03.2026 | 1.349,27 | 1.356,34 | 1.319,36 | 1.325,09 | -3,04% | 192.736,00 |
| 27.02.2026 | 1.356,41 | 1.374,99 | 1.341,83 | 1.366,69 | -0,76% | 252.711,00 |
| 26.02.2026 | 1.383,40 | 1.387,07 | 1.354,18 | 1.377,22 | -0,19% | 141.472,00 |
| 25.02.2026 | 1.380,38 | 1.389,23 | 1.368,61 | 1.379,91 | 0,02% | 89.648,00 |
| 24.02.2026 | 1.392,13 | 1.411,61 | 1.377,98 | 1.379,66 | -0,97% | 135.593,00 |
| 23.02.2026 | 1.379,52 | 1.397,37 | 1.366,95 | 1.393,24 | 1,14% | 98.709,00 |
| 20.02.2026 | 1.369,68 | 1.397,29 | 1.360,61 | 1.377,55 | 0,07% | 156.297,00 |
| 19.02.2026 | 1.370,99 | 1.381,63 | 1.357,74 | 1.376,53 | 0,07% | 101.604,00 |
| 18.02.2026 | 1.346,57 | 1.383,98 | 1.346,25 | 1.375,57 | 1,65% | 119.717,00 |
| 17.02.2026 | 1.358,84 | 1.369,00 | 1.341,61 | 1.353,24 | -0,57% | 146.564,00 |
| 13.02.2026 | 1.361,75 | 1.377,86 | 1.351,72 | 1.360,95 | 0,22% | 156.199,00 |
| 12.02.2026 | 1.391,33 | 1.391,33 | 1.328,17 | 1.357,92 | -2,49% | 161.795,00 |
| 11.02.2026 | 1.401,50 | 1.407,17 | 1.385,68 | 1.392,65 | -0,55% | 150.171,00 |
| 10.02.2026 | 1.373,36 | 1.422,36 | 1.373,36 | 1.400,33 | 1,41% | 144.938,00 |
| 09.02.2026 | 1.369,79 | 1.390,93 | 1.345,67 | 1.380,88 | 0,53% | 251.043,00 |
| 06.02.2026 | 1.368,10 | 1.392,98 | 1.325,05 | 1.373,57 | -0,67% | 229.480,00 |
| 05.02.2026 | 1.366,92 | 1.391,94 | 1.366,92 | 1.382,85 | -0,50% | 174.270,00 |
| 04.02.2026 | 1.387,37 | 1.414,04 | 1.381,75 | 1.389,73 | 1,45% | 102.339,00 |
| 03.02.2026 | 1.385,61 | 1.425,00 | 1.362,50 | 1.369,90 | -1,13% | 122.197,00 |
| 02.02.2026 | 1.357,44 | 1.388,79 | 1.356,00 | 1.385,61 | 0,90% | 157.387,00 |
| 30.01.2026 | 1.373,82 | 1.393,77 | 1.365,42 | 1.373,24 | -1,40% | 156.518,00 |
| 29.01.2026 | 1.401,98 | 1.401,98 | 1.363,00 | 1.392,80 | -0,63% | 147.066,00 |
| 28.01.2026 | 1.416,11 | 1.419,86 | 1.397,41 | 1.401,64 | -1,65% | 108.960,00 |
| 27.01.2026 | 1.423,05 | 1.441,95 | 1.416,59 | 1.425,18 | -0,03% | 105.864,00 |
| 26.01.2026 | 1.405,47 | 1.434,34 | 1.399,80 | 1.425,67 | -0,87% | 86.528,00 |
| 22.01.2026 | 1.448,24 | 1.456,75 | 1.431,00 | 1.438,11 | -0,33% | 91.583,00 |
| 21.01.2026 | 1.419,29 | 1.448,26 | 1.400,15 | 1.442,93 | 2,80% | 154.777,00 |
| 20.01.2026 | 1.417,24 | 1.433,92 | 1.390,02 | 1.403,58 | -3,91% | 264.070,00 |
| 16.01.2026 | 1.490,35 | 1.495,80 | 1.448,54 | 1.460,63 | -2,40% | 188.884,00 |
| 15.01.2026 | 1.489,44 | 1.502,50 | 1.468,17 | 1.496,61 | 0,74% | 96.391,00 |
| 14.01.2026 | 1.480,00 | 1.498,50 | 1.469,38 | 1.485,56 | 0,05% | 109.808,00 |
| 13.01.2026 | 1.500,00 | 1.514,42 | 1.454,36 | 1.484,78 | -0,48% | 147.548,00 |
| 12.01.2026 | 1.484,11 | 1.497,15 | 1.468,64 | 1.491,99 | 0,46% | 106.805,00 |
| 09.01.2026 | 1.471,16 | 1.500,00 | 1.467,51 | 1.485,12 | 1,36% | 142.376,00 |
| 08.01.2026 | 1.457,96 | 1.483,27 | 1.446,50 | 1.465,20 | -0,39% | 149.692,00 |
| 07.01.2026 | 1.483,00 | 1.496,36 | 1.459,37 | 1.470,87 | -0,96% | 117.398,00 |
| 06.01.2026 | 1.457,67 | 1.492,90 | 1.440,21 | 1.485,15 | 2,66% | 125.750,00 |
| 05.01.2026 | 1.409,76 | 1.452,71 | 1.408,24 | 1.446,63 | 2,50% | 121.297,00 |