1.250,500€
0,52%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1.244,00 | 1.244,00 | 1.244,00 | 1.244,00 | 1,34% | - |
| 05.11.2025 | 1.227,50 | 1.227,50 | 1.227,50 | 1.227,50 | 2,12% | - |
| 04.11.2025 | 1.202,00 | 1.202,00 | 1.202,00 | 1.202,00 | 0,08% | - |
| 03.11.2025 | 1.218,50 | 1.236,50 | 1.201,00 | 1.201,00 | 0,80% | 17,00 |
| 31.10.2025 | 1.191,50 | 1.191,50 | 1.191,50 | 1.191,50 | -0,38% | - |
| 30.10.2025 | 1.196,00 | 1.196,00 | 1.196,00 | 1.196,00 | -1,08% | - |
| 29.10.2025 | 1.206,50 | 1.209,00 | 1.206,50 | 1.209,00 | -0,45% | 10,00 |
| 28.10.2025 | 1.214,50 | 1.214,50 | 1.214,50 | 1.214,50 | -2,33% | - |
| 27.10.2025 | 1.243,50 | 1.243,50 | 1.243,50 | 1.243,50 | -0,48% | - |
| 24.10.2025 | 1.236,50 | 1.249,50 | 1.233,50 | 1.249,50 | 5,18% | 10,00 |
| 23.10.2025 | 1.188,00 | 1.188,00 | 1.188,00 | 1.188,00 | -0,13% | - |
| 22.10.2025 | 1.189,50 | 1.189,50 | 1.189,50 | 1.189,50 | 2,37% | - |
| 21.10.2025 | 1.162,00 | 1.162,00 | 1.162,00 | 1.162,00 | 0,43% | - |
| 20.10.2025 | 1.157,00 | 1.157,00 | 1.157,00 | 1.157,00 | 0,52% | - |
| 17.10.2025 | 1.146,50 | 1.151,00 | 1.146,50 | 1.151,00 | 3,37% | 5,00 |
| 16.10.2025 | 1.113,50 | 1.113,50 | 1.113,50 | 1.113,50 | -0,71% | - |
| 15.10.2025 | 1.121,50 | 1.121,50 | 1.121,50 | 1.121,50 | 2,37% | - |
| 14.10.2025 | 1.095,50 | 1.095,50 | 1.095,50 | 1.095,50 | -0,95% | - |
| 13.10.2025 | 1.106,00 | 1.106,00 | 1.106,00 | 1.106,00 | -1,99% | - |
| 10.10.2025 | 1.128,50 | 1.128,50 | 1.128,50 | 1.128,50 | -0,75% | - |
| 09.10.2025 | 1.137,00 | 1.137,00 | 1.137,00 | 1.137,00 | 0,22% | - |
| 08.10.2025 | 1.121,50 | 1.134,50 | 1.121,50 | 1.134,50 | -0,92% | 10,00 |
| 07.10.2025 | 1.145,00 | 1.145,00 | 1.145,00 | 1.145,00 | 1,78% | - |
| 06.10.2025 | 1.122,50 | 1.125,00 | 1.122,50 | 1.125,00 | 1,35% | 14,00 |
| 03.10.2025 | 1.110,00 | 1.110,00 | 1.110,00 | 1.110,00 | 1,42% | - |
| 02.10.2025 | 1.094,50 | 1.094,50 | 1.094,50 | 1.094,50 | 5,90% | - |
| 01.10.2025 | 1.033,50 | 1.033,50 | 1.033,50 | 1.033,50 | 2,53% | - |
| 30.09.2025 | 1.010,00 | 1.010,00 | 1.008,00 | 1.008,00 | -2,14% | 6,00 |
| 29.09.2025 | 1.026,00 | 1.030,00 | 1.026,00 | 1.030,00 | -0,39% | 5,00 |
| 26.09.2025 | 1.034,00 | 1.034,00 | 1.034,00 | 1.034,00 | -1,99% | - |
| 25.09.2025 | 1.055,00 | 1.055,00 | 1.055,00 | 1.055,00 | -0,80% | - |
| 24.09.2025 | 1.063,50 | 1.063,50 | 1.063,50 | 1.063,50 | 0,33% | - |
| 23.09.2025 | 1.060,00 | 1.060,00 | 1.060,00 | 1.060,00 | -1,03% | - |
| 22.09.2025 | 1.071,00 | 1.071,00 | 1.071,00 | 1.071,00 | -1,61% | - |
| 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% | - |