1.077,250€
-0,44%
Echtzeit-Aktienkurs Mettler-Toledo International
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1.088,50 | 1.088,50 | 1.088,50 | 1.088,50 | 0,60% | - |
| 18.09.2025 | 1.082,00 | 1.082,00 | 1.082,00 | 1.082,00 | 1,12% | - |
| 17.09.2025 | 1.070,00 | 1.070,00 | 1.070,00 | 1.070,00 | 0,33% | - |
| 16.09.2025 | 1.066,50 | 1.066,50 | 1.066,50 | 1.066,50 | -0,42% | - |
| 15.09.2025 | 1.071,00 | 1.071,00 | 1.071,00 | 1.071,00 | -1,52% | - |
| 12.09.2025 | 1.087,50 | 1.087,50 | 1.087,50 | 1.087,50 | 1,26% | - |
| 11.09.2025 | 1.071,50 | 1.077,25 | 1.067,00 | 1.074,00 | -2,54% | - |
| 10.09.2025 | 1.097,50 | 1.102,00 | 1.097,50 | 1.102,00 | -1,67% | 5,00 |
| 09.09.2025 | 1.118,75 | 1.123,25 | 1.113,50 | 1.120,75 | 0,25% | - |
| 08.09.2025 | 1.109,50 | 1.118,75 | 1.094,50 | 1.118,00 | 1,50% | - |
| 05.09.2025 | 1.101,50 | 1.101,50 | 1.101,50 | 1.101,50 | 1,47% | - |
| 04.09.2025 | 1.085,50 | 1.085,50 | 1.085,50 | 1.085,50 | -0,69% | - |
| 03.09.2025 | 1.093,00 | 1.093,00 | 1.093,00 | 1.093,00 | -1,09% | - |
| 02.09.2025 | 1.105,00 | 1.105,00 | 1.105,00 | 1.105,00 | 0,32% | - |
| 01.09.2025 | 1.101,50 | 1.101,50 | 1.101,50 | 1.101,50 | 0,78% | - |
| 29.08.2025 | 1.093,00 | 1.093,00 | 1.093,00 | 1.093,00 | -0,41% | - |
| 28.08.2025 | 1.097,50 | 1.097,50 | 1.097,50 | 1.097,50 | -0,41% | - |
| 27.08.2025 | 1.102,00 | 1.102,00 | 1.102,00 | 1.102,00 | -0,05% | - |
| 26.08.2025 | 1.102,50 | 1.102,50 | 1.102,50 | 1.102,50 | -1,74% | - |
| 25.08.2025 | 1.122,00 | 1.122,00 | 1.122,00 | 1.122,00 | 2,28% | - |
| 22.08.2025 | 1.097,00 | 1.097,00 | 1.097,00 | 1.097,00 | -2,62% | - |
| 21.08.2025 | 1.125,00 | 1.126,50 | 1.125,00 | 1.126,50 | -0,09% | 1,00 |
| 20.08.2025 | 1.127,50 | 1.127,50 | 1.127,50 | 1.127,50 | 0,94% | - |
| 19.08.2025 | 1.117,00 | 1.117,00 | 1.117,00 | 1.117,00 | -0,09% | - |
| 18.08.2025 | 1.118,00 | 1.118,00 | 1.118,00 | 1.118,00 | -0,67% | - |
| 15.08.2025 | 1.125,50 | 1.125,50 | 1.125,50 | 1.125,50 | -1,49% | - |
| 14.08.2025 | 1.124,00 | 1.142,50 | 1.124,00 | 1.142,50 | 3,77% | 10,00 |
| 13.08.2025 | 1.101,00 | 1.101,00 | 1.101,00 | 1.101,00 | 2,18% | - |
| 12.08.2025 | 1.077,50 | 1.077,50 | 1.077,50 | 1.077,50 | 0,42% | - |
| 11.08.2025 | 1.073,00 | 1.073,00 | 1.073,00 | 1.073,00 | -0,05% | - |
| 08.08.2025 | 1.058,50 | 1.073,50 | 1.058,00 | 1.073,50 | 2,73% | 5,00 |
| 07.08.2025 | 1.045,00 | 1.045,00 | 1.045,00 | 1.045,00 | -2,97% | - |
| 06.08.2025 | 1.077,00 | 1.077,00 | 1.077,00 | 1.077,00 | 1,17% | - |
| 05.08.2025 | 1.064,50 | 1.064,50 | 1.064,50 | 1.064,50 | 2,60% | - |
| 04.08.2025 | 1.037,50 | 1.037,50 | 1.037,50 | 1.037,50 | -3,31% | - |
| 01.08.2025 | 1.073,00 | 1.073,00 | 1.073,00 | 1.073,00 | -3,25% | - |
| 31.07.2025 | 1.109,00 | 1.109,00 | 1.109,00 | 1.109,00 | 1,23% | - |
| 30.07.2025 | 1.095,50 | 1.095,50 | 1.095,50 | 1.095,50 | 0,87% | - |
| 29.07.2025 | 1.086,00 | 1.086,00 | 1.086,00 | 1.086,00 | 0,70% | - |
| 28.07.2025 | 1.078,50 | 1.078,50 | 1.078,50 | 1.078,50 | 0,70% | 10,00 |
| 25.07.2025 | 1.071,00 | 1.071,00 | 1.071,00 | 1.071,00 | 0,71% | - |
| 24.07.2025 | 1.063,50 | 1.063,50 | 1.063,50 | 1.063,50 | -0,23% | - |
| 23.07.2025 | 1.037,50 | 1.066,00 | 1.037,50 | 1.066,00 | 3,39% | 5,00 |
| 22.07.2025 | 993,20 | 1.031,00 | 993,20 | 1.031,00 | 1,08% | 3,00 |
| 21.07.2025 | 1.025,00 | 1.025,00 | 1.020,00 | 1.020,00 | -1,54% | 19,00 |
| 18.07.2025 | 1.036,00 | 1.036,00 | 1.036,00 | 1.036,00 | 2,07% | - |
| 17.07.2025 | 1.015,00 | 1.015,00 | 1.015,00 | 1.015,00 | 1,76% | - |
| 16.07.2025 | 996,20 | 997,40 | 996,20 | 997,40 | -1,93% | 2,00 |
| 15.07.2025 | 1.022,00 | 1.022,00 | 1.017,00 | 1.017,00 | -2,12% | 4,00 |
| 14.07.2025 | 1.035,50 | 1.039,00 | 1.035,50 | 1.039,00 | -1,05% | 3,00 |
| 11.07.2025 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 2,14% | - |
| 10.07.2025 | 1.028,00 | 1.028,00 | 1.028,00 | 1.028,00 | 0,44% | - |
| 09.07.2025 | 1.023,50 | 1.023,50 | 1.023,50 | 1.023,50 | 1,39% | - |
| 08.07.2025 | 1.009,50 | 1.009,50 | 1.009,50 | 1.009,50 | -0,79% | - |
| 07.07.2025 | 1.017,50 | 1.017,50 | 1.017,50 | 1.017,50 | -0,10% | - |
| 04.07.2025 | 1.018,50 | 1.018,50 | 1.018,50 | 1.018,50 | 0,05% | - |
| 03.07.2025 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | -0,39% | - |
| 02.07.2025 | 1.022,00 | 1.022,00 | 1.022,00 | 1.022,00 | 3,21% | - |
| 01.07.2025 | 990,20 | 990,20 | 990,20 | 990,20 | -2,06% | - |
| 30.06.2025 | 1.011,00 | 1.011,00 | 1.011,00 | 1.011,00 | -0,74% | - |
| 27.06.2025 | 1.018,50 | 1.018,50 | 1.018,50 | 1.018,50 | -0,10% | - |
| 26.06.2025 | 1.019,50 | 1.019,50 | 1.019,50 | 1.019,50 | 0,25% | - |
| 25.06.2025 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | 0,74% | - |
| 24.06.2025 | 1.009,50 | 1.009,50 | 1.009,50 | 1.009,50 | 1,29% | - |
| 23.06.2025 | 996,60 | 996,60 | 996,60 | 996,60 | 0,85% | - |
| 20.06.2025 | 988,20 | 988,20 | 988,20 | 988,20 | -0,36% | - |
| 19.06.2025 | 991,80 | 991,80 | 991,80 | 991,80 | -1,36% | - |
| 18.06.2025 | 997,00 | 1.005,50 | 997,00 | 1.005,50 | -0,74% | 3,00 |
| 17.06.2025 | 1.013,00 | 1.013,00 | 1.013,00 | 1.013,00 | 1,46% | - |
| 16.06.2025 | 998,40 | 998,40 | 998,40 | 998,40 | -0,95% | - |
| 13.06.2025 | 1.008,00 | 1.008,00 | 1.008,00 | 1.008,00 | -1,56% | - |
| 12.06.2025 | 1.024,00 | 1.024,00 | 1.024,00 | 1.024,00 | -2,94% | - |
| 11.06.2025 | 1.055,00 | 1.055,00 | 1.055,00 | 1.055,00 | 1,05% | - |
| 10.06.2025 | 1.044,00 | 1.044,00 | 1.044,00 | 1.044,00 | 0,19% | - |
| 09.06.2025 | 1.029,50 | 1.042,00 | 1.029,50 | 1.042,00 | 2,31% | 1,00 |
| 06.06.2025 | 1.018,50 | 1.018,50 | 1.018,50 | 1.018,50 | -0,10% | - |
| 05.06.2025 | 1.019,50 | 1.019,50 | 1.019,50 | 1.019,50 | -0,20% | - |
| 04.06.2025 | 1.021,50 | 1.021,50 | 1.021,50 | 1.021,50 | 3,27% | - |
| 03.06.2025 | 989,20 | 989,20 | 989,20 | 989,20 | -1,28% | - |
| 02.06.2025 | 1.002,00 | 1.002,00 | 1.002,00 | 1.002,00 | -2,72% | - |
| 30.05.2025 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | -0,29% | - |
| 29.05.2025 | 1.033,00 | 1.033,00 | 1.033,00 | 1.033,00 | 1,03% | - |
| 28.05.2025 | 1.022,50 | 1.022,50 | 1.022,50 | 1.022,50 | 3,62% | - |
| 27.05.2025 | 986,80 | 986,80 | 986,80 | 986,80 | 0,16% | - |
| 26.05.2025 | 985,20 | 985,20 | 985,20 | 985,20 | -1,12% | - |
| 23.05.2025 | 996,40 | 996,40 | 996,40 | 996,40 | -0,10% | - |
| 22.05.2025 | 997,40 | 997,40 | 997,40 | 997,40 | -3,73% | - |
| 21.05.2025 | 1.036,00 | 1.036,00 | 1.036,00 | 1.036,00 | -0,43% | - |
| 20.05.2025 | 1.036,00 | 1.041,50 | 1.036,00 | 1.040,50 | 2,16% | 12,00 |
| 19.05.2025 | 1.018,50 | 1.018,50 | 1.018,50 | 1.018,50 | 0,30% | - |
| 16.05.2025 | 1.015,50 | 1.015,50 | 1.015,50 | 1.015,50 | 1,94% | - |
| 15.05.2025 | 988,00 | 996,20 | 988,00 | 996,20 | -4,99% | 5,00 |
| 14.05.2025 | 1.048,50 | 1.048,50 | 1.048,50 | 1.048,50 | 0,14% | - |
| 13.05.2025 | 1.047,00 | 1.047,00 | 1.047,00 | 1.047,00 | 7,27% | - |
| 12.05.2025 | 976,00 | 976,00 | 976,00 | 976,00 | -0,22% | - |
| 09.05.2025 | 978,20 | 978,20 | 978,20 | 978,20 | 1,49% | - |
| 08.05.2025 | 963,80 | 963,80 | 963,80 | 963,80 | 2,82% | - |
| 07.05.2025 | 937,40 | 937,40 | 937,40 | 937,40 | -1,62% | - |
| 06.05.2025 | 952,80 | 952,80 | 952,80 | 952,80 | -0,69% | - |
| 05.05.2025 | 959,40 | 959,40 | 959,40 | 959,40 | 3,52% | - |