1.123,250€
0,11%
Echtzeit-Aktienkurs Mettler-Toledo International
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1.139,00 | 1.139,00 | 1.129,00 | 1.129,00 | 0,62% | 5,00 |
| 14.08.2025 | 1.138,50 | 1.138,50 | 1.122,00 | 1.122,00 | -0,09% | 10,00 |
| 13.08.2025 | 1.101,00 | 1.123,00 | 1.101,00 | 1.123,00 | 3,79% | 12,00 |
| 12.08.2025 | 1.088,50 | 1.090,00 | 1.078,00 | 1.082,00 | -0,28% | 26,00 |
| 11.08.2025 | 1.074,50 | 1.085,00 | 1.074,00 | 1.085,00 | 1,73% | 17,00 |
| 08.08.2025 | 1.069,00 | 1.069,00 | 1.066,50 | 1.066,50 | 1,57% | 5,00 |
| 07.08.2025 | 1.052,00 | 1.059,50 | 1.042,50 | 1.050,00 | -3,14% | 39,00 |
| 06.08.2025 | 1.084,00 | 1.084,00 | 1.084,00 | 1.084,00 | 1,45% | 3,00 |
| 05.08.2025 | 1.074,50 | 1.074,50 | 1.062,50 | 1.068,50 | 3,19% | 45,00 |
| 04.08.2025 | 1.035,50 | 1.035,50 | 1.035,50 | 1.035,50 | 1,42% | 2,00 |
| 01.08.2025 | 1.076,50 | 1.076,50 | 990,20 | 1.021,00 | -8,59% | 84,00 |
| 31.07.2025 | 1.117,00 | 1.117,00 | 1.117,00 | 1.117,00 | 1,41% | 3,00 |
| 30.07.2025 | 1.090,50 | 1.101,50 | 1.090,50 | 1.101,50 | 0,92% | 7,00 |
| 29.07.2025 | 1.087,00 | 1.094,00 | 1.087,00 | 1.091,50 | 0,51% | 32,00 |
| 28.07.2025 | 1.081,25 | 1.099,75 | 1.076,00 | 1.086,00 | 1,07% | - |
| 25.07.2025 | 1.068,00 | 1.074,50 | 1.068,00 | 1.074,50 | 0,99% | 7,00 |
| 24.07.2025 | 1.086,00 | 1.086,00 | 1.064,00 | 1.064,00 | -0,93% | 5,00 |
| 23.07.2025 | 1.046,50 | 1.074,00 | 1.045,50 | 1.074,00 | 5,76% | 73,00 |
| 22.07.2025 | 1.002,50 | 1.015,50 | 993,20 | 1.015,50 | 1,45% | 19,00 |
| 21.07.2025 | 1.001,00 | 1.001,00 | 1.001,00 | 1.001,00 | -3,61% | 10,00 |
| 18.07.2025 | 1.038,50 | 1.038,50 | 1.038,50 | 1.038,50 | 0,48% | 1,00 |
| 17.07.2025 | 1.033,50 | 1.033,50 | 1.033,50 | 1.033,50 | 3,04% | 8,00 |
| 16.07.2025 | 1.000,50 | 1.010,50 | 1.000,50 | 1.003,00 | -2,43% | 5,00 |
| 15.07.2025 | 1.027,00 | 1.028,00 | 1.018,00 | 1.028,00 | -0,72% | 17,00 |
| 14.07.2025 | 1.039,50 | 1.039,50 | 1.035,50 | 1.035,50 | -0,48% | 13,00 |
| 11.07.2025 | 1.040,50 | 1.040,50 | 1.040,50 | 1.040,50 | -2,35% | 10,00 |
| 10.07.2025 | 1.065,00 | 1.065,50 | 1.065,00 | 1.065,50 | 3,75% | 4,00 |
| 09.07.2025 | 1.027,00 | 1.027,00 | 1.027,00 | 1.027,00 | -1,30% | 1,00 |
| 08.07.2025 | 1.006,50 | 1.040,50 | 1.006,50 | 1.040,50 | 2,16% | 9,00 |
| 07.07.2025 | 1.027,50 | 1.033,00 | 1.015,00 | 1.018,50 | 0,10% | 25,00 |
| 04.07.2025 | 1.017,50 | 1.017,50 | 1.017,50 | 1.017,50 | -0,29% | 1,00 |
| 03.07.2025 | 1.020,50 | 1.020,50 | 1.020,50 | 1.020,50 | -1,11% | 4,00 |
| 02.07.2025 | 1.021,00 | 1.032,00 | 1.021,00 | 1.032,00 | 1,03% | 2,00 |
| 01.07.2025 | 1.001,00 | 1.021,50 | 991,00 | 1.021,50 | 2,68% | 10,00 |
| 30.06.2025 | 1.003,50 | 1.003,50 | 994,80 | 994,80 | -2,18% | 3,00 |
| 27.06.2025 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | -0,15% | 5,00 |
| 26.06.2025 | 1.027,00 | 1.027,00 | 1.018,50 | 1.018,50 | -0,51% | 8,00 |
| 25.06.2025 | 1.021,00 | 1.037,00 | 1.009,75 | 1.023,75 | 0,91% | - |
| 24.06.2025 | 1.005,00 | 1.014,50 | 1.005,00 | 1.014,50 | 0,69% | 7,00 |
| 23.06.2025 | 1.007,50 | 1.007,50 | 1.007,50 | 1.007,50 | 0,93% | 1,00 |
| 20.06.2025 | 980,60 | 998,20 | 980,60 | 998,20 | 1,63% | 23,00 |
| 19.06.2025 | 982,20 | 982,20 | 982,20 | 982,20 | -2,94% | 6,00 |
| 18.06.2025 | 1.012,00 | 1.012,00 | 1.012,00 | 1.012,00 | 0,15% | 12,00 |
| 17.06.2025 | 1.014,50 | 1.014,50 | 1.010,50 | 1.010,50 | 1,89% | 3,00 |
| 16.06.2025 | 1.007,00 | 1.007,00 | 991,80 | 991,80 | -2,57% | 5,00 |
| 13.06.2025 | 1.013,00 | 1.018,00 | 1.013,00 | 1.018,00 | -0,92% | 4,00 |
| 12.06.2025 | 1.031,00 | 1.034,25 | 1.019,00 | 1.027,50 | -2,14% | - |
| 11.06.2025 | 1.065,50 | 1.070,00 | 1.050,00 | 1.050,00 | -0,90% | 28,00 |
| 10.06.2025 | 1.049,00 | 1.065,00 | 1.041,00 | 1.059,50 | 0,90% | 27,00 |
| 09.06.2025 | 1.042,00 | 1.050,00 | 1.037,50 | 1.050,00 | 0,33% | 7,00 |
| 06.06.2025 | 1.032,50 | 1.046,50 | 1.032,50 | 1.046,50 | 2,90% | 25,00 |
| 05.06.2025 | 1.024,75 | 1.028,25 | 1.004,40 | 1.017,00 | -1,07% | - |
| 04.06.2025 | 1.039,00 | 1.039,00 | 1.028,00 | 1.028,00 | 2,80% | 15,00 |
| 03.06.2025 | 988,60 | 1.000,00 | 988,60 | 1.000,00 | 0,62% | 3,00 |
| 02.06.2025 | 1.007,50 | 1.007,50 | 979,60 | 993,80 | -1,51% | 34,00 |
| 30.05.2025 | 1.028,00 | 1.028,00 | 1.009,00 | 1.009,00 | -1,94% | 19,00 |
| 29.05.2025 | 1.029,00 | 1.029,00 | 1.029,00 | 1.029,00 | 0,98% | 2,00 |
| 28.05.2025 | 1.029,00 | 1.029,00 | 1.019,00 | 1.019,00 | 0,05% | 63,00 |
| 27.05.2025 | 1.018,50 | 1.018,50 | 1.018,50 | 1.018,50 | 3,36% | 2,00 |
| 26.05.2025 | 983,00 | 985,40 | 983,00 | 985,40 | -1,14% | 21,00 |
| 23.05.2025 | 1.009,00 | 1.009,00 | 996,80 | 996,80 | -0,57% | 3,00 |
| 22.05.2025 | 1.002,50 | 1.002,50 | 1.002,50 | 1.002,50 | -2,34% | 2,00 |
| 21.05.2025 | 1.032,00 | 1.032,00 | 1.026,50 | 1.026,50 | -1,68% | 7,00 |
| 20.05.2025 | 1.040,00 | 1.044,00 | 1.029,00 | 1.044,00 | 2,86% | 70,00 |
| 19.05.2025 | 1.017,50 | 1.017,50 | 1.015,00 | 1.015,00 | -2,40% | 4,00 |
| 16.05.2025 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | 3,79% | 1,00 |
| 15.05.2025 | 986,00 | 1.002,00 | 986,00 | 1.002,00 | -2,34% | 11,00 |
| 14.05.2025 | 1.046,00 | 1.046,00 | 1.026,00 | 1.026,00 | -3,21% | 5,00 |
| 13.05.2025 | 1.057,00 | 1.064,50 | 1.035,00 | 1.060,00 | 1,05% | 133,00 |
| 12.05.2025 | 978,20 | 1.049,00 | 978,20 | 1.049,00 | 7,88% | 103,00 |
| 09.05.2025 | 984,60 | 984,60 | 972,40 | 972,40 | -2,95% | 4,00 |
| 08.05.2025 | 962,00 | 1.002,00 | 957,00 | 1.002,00 | 5,76% | 39,00 |
| 07.05.2025 | 945,20 | 947,40 | 945,20 | 947,40 | 0,68% | 5,00 |
| 06.05.2025 | 935,00 | 941,00 | 929,00 | 941,00 | -1,96% | 10,00 |
| 05.05.2025 | 961,20 | 961,20 | 959,80 | 959,80 | -0,44% | 2,00 |
| 02.05.2025 | 928,60 | 967,20 | 925,40 | 964,00 | 2,49% | 64,00 |
| 30.04.2025 | 933,80 | 940,60 | 933,20 | 940,60 | 0,92% | 26,00 |
| 29.04.2025 | 932,00 | 932,00 | 932,00 | 932,00 | 0,45% | 2,00 |
| 28.04.2025 | 938,00 | 938,00 | 927,80 | 927,80 | -0,62% | 6,00 |
| 25.04.2025 | 940,00 | 940,00 | 926,80 | 933,60 | 1,37% | 10,00 |
| 24.04.2025 | 910,60 | 921,00 | 910,60 | 921,00 | -0,90% | 7,00 |
| 23.04.2025 | 894,20 | 954,40 | 890,40 | 929,40 | 5,16% | 39,00 |
| 22.04.2025 | 843,60 | 883,80 | 842,20 | 883,80 | -1,25% | 62,00 |
| 17.04.2025 | 900,00 | 900,00 | 887,80 | 895,00 | -0,56% | 16,00 |
| 16.04.2025 | 910,20 | 925,40 | 900,00 | 900,00 | -4,70% | 20,00 |
| 15.04.2025 | 961,80 | 961,80 | 944,40 | 944,40 | -0,19% | 3,00 |
| 14.04.2025 | 924,40 | 946,20 | 924,40 | 946,20 | 6,03% | 78,00 |
| 11.04.2025 | 887,40 | 892,40 | 870,20 | 892,40 | -1,63% | 53,00 |
| 10.04.2025 | 969,00 | 975,00 | 870,40 | 907,20 | -6,69% | 58,00 |
| 09.04.2025 | 884,00 | 972,20 | 868,00 | 972,20 | 10,73% | 44,00 |
| 08.04.2025 | 954,80 | 978,80 | 878,00 | 878,00 | -7,11% | 112,00 |
| 07.04.2025 | 900,20 | 955,00 | 890,20 | 945,20 | 0,83% | 51,00 |
| 04.04.2025 | 976,80 | 992,40 | 936,20 | 937,40 | -5,85% | 28,00 |
| 03.04.2025 | 993,20 | 1.002,00 | 976,80 | 995,60 | -5,63% | 36,00 |
| 02.04.2025 | 1.065,50 | 1.072,00 | 1.055,00 | 1.055,00 | -1,26% | 14,00 |
| 01.04.2025 | 1.094,00 | 1.096,50 | 1.068,50 | 1.068,50 | -1,88% | 16,00 |
| 31.03.2025 | 1.091,50 | 1.091,50 | 1.075,00 | 1.089,00 | 0,83% | 18,00 |
| 28.03.2025 | 1.087,50 | 1.087,50 | 1.080,00 | 1.080,00 | -1,77% | 11,00 |
| 27.03.2025 | 1.099,50 | 1.099,50 | 1.099,50 | 1.099,50 | -0,77% | 1,00 |
| 26.03.2025 | 1.102,00 | 1.109,00 | 1.102,00 | 1.108,00 | 0,09% | 9,00 |