1.076,000€
1,18%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2025 | 926,80 | 926,80 | 926,80 | 926,80 | 0,00% | - |
| 30.04.2025 | 926,80 | 926,80 | 926,80 | 926,80 | -1,26% | - |
| 29.04.2025 | 928,00 | 938,60 | 928,00 | 938,60 | 1,54% | 17,00 |
| 28.04.2025 | 924,40 | 924,40 | 924,40 | 924,40 | -2,72% | - |
| 25.04.2025 | 950,20 | 950,20 | 950,20 | 950,20 | 3,92% | - |
| 24.04.2025 | 914,40 | 914,40 | 914,40 | 914,40 | 2,24% | - |
| 23.04.2025 | 894,40 | 894,40 | 894,40 | 894,40 | 6,45% | - |
| 22.04.2025 | 840,20 | 840,20 | 840,20 | 840,20 | -6,77% | - |
| 17.04.2025 | 901,20 | 901,20 | 901,20 | 901,20 | -0,35% | - |
| 16.04.2025 | 904,40 | 904,40 | 904,40 | 904,40 | -4,60% | - |
| 15.04.2025 | 948,00 | 948,00 | 948,00 | 948,00 | 2,95% | - |
| 14.04.2025 | 920,80 | 920,80 | 920,80 | 920,80 | 4,19% | - |
| 11.04.2025 | 894,60 | 894,60 | 883,80 | 883,80 | -6,00% | 4,00 |
| 10.04.2025 | 962,00 | 962,00 | 940,20 | 940,20 | 9,73% | 2,00 |
| 09.04.2025 | 856,80 | 856,80 | 856,80 | 856,80 | -10,36% | - |
| 08.04.2025 | 955,80 | 955,80 | 955,80 | 955,80 | 4,89% | - |
| 07.04.2025 | 891,00 | 911,20 | 891,00 | 911,20 | -7,17% | 6,00 |
| 04.04.2025 | 981,60 | 981,60 | 981,60 | 981,60 | -4,37% | - |
| 03.04.2025 | 1.047,50 | 1.047,50 | 1.026,50 | 1.026,50 | -3,52% | 2,00 |
| 02.04.2025 | 1.064,00 | 1.064,00 | 1.064,00 | 1.064,00 | -0,93% | - |
| 01.04.2025 | 1.087,00 | 1.087,00 | 1.074,00 | 1.074,00 | -0,74% | 5,00 |
| 31.03.2025 | 1.079,00 | 1.082,00 | 1.079,00 | 1.082,00 | -1,86% | 2,00 |
| 28.03.2025 | 1.102,50 | 1.102,50 | 1.102,50 | 1.102,50 | 0,00% | - |
| 27.03.2025 | 1.102,50 | 1.102,50 | 1.102,50 | 1.102,50 | -0,27% | - |
| 26.03.2025 | 1.105,50 | 1.105,50 | 1.105,50 | 1.105,50 | -1,03% | - |
| 25.03.2025 | 1.117,00 | 1.117,00 | 1.117,00 | 1.117,00 | 1,18% | - |
| 24.03.2025 | 1.104,00 | 1.104,00 | 1.104,00 | 1.104,00 | -0,09% | - |
| 21.03.2025 | 1.105,00 | 1.105,00 | 1.105,00 | 1.105,00 | -1,69% | - |
| 20.03.2025 | 1.124,00 | 1.124,00 | 1.124,00 | 1.124,00 | -0,97% | - |
| 19.03.2025 | 1.135,00 | 1.135,00 | 1.135,00 | 1.135,00 | 0,98% | - |
| 18.03.2025 | 1.124,00 | 1.124,00 | 1.124,00 | 1.124,00 | 0,13% | - |
| 17.03.2025 | 1.118,50 | 1.123,00 | 1.118,50 | 1.122,50 | 1,13% | 15,00 |
| 14.03.2025 | 1.110,00 | 1.110,00 | 1.110,00 | 1.110,00 | 0,00% | - |
| 13.03.2025 | 1.110,00 | 1.110,00 | 1.110,00 | 1.110,00 | -2,84% | - |
| 12.03.2025 | 1.138,50 | 1.142,50 | 1.138,50 | 1.142,50 | -3,87% | 7,00 |
| 11.03.2025 | 1.188,50 | 1.188,50 | 1.188,50 | 1.188,50 | -0,04% | 3,00 |
| 10.03.2025 | 1.187,50 | 1.189,00 | 1.172,50 | 1.189,00 | 1,36% | 7,00 |
| 07.03.2025 | 1.173,00 | 1.173,00 | 1.173,00 | 1.173,00 | 1,12% | - |
| 06.03.2025 | 1.160,00 | 1.160,00 | 1.160,00 | 1.160,00 | -0,60% | - |
| 05.03.2025 | 1.167,00 | 1.167,00 | 1.167,00 | 1.167,00 | -3,31% | - |