1.017,750€
-0,66%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 1.029,00 | 1.031,25 | 893,15 | 935,70 | -8,67% | - |
| 26.09.2025 | 1.036,25 | 1.050,25 | 1.024,50 | 1.024,50 | -1,11% | - |
| 25.09.2025 | 1.058,75 | 1.060,00 | 1.026,00 | 1.036,00 | -1,61% | - |
| 24.09.2025 | 1.066,75 | 1.076,00 | 1.046,25 | 1.053,00 | -0,61% | - |
| 23.09.2025 | 1.066,75 | 1.076,50 | 1.058,00 | 1.059,50 | -0,24% | - |
| 22.09.2025 | 1.076,50 | 1.080,50 | 1.059,00 | 1.062,00 | -1,76% | - |
| 19.09.2025 | 1.092,75 | 1.108,00 | 1.074,00 | 1.081,00 | -1,23% | - |
| 18.09.2025 | 1.082,75 | 1.109,75 | 1.073,50 | 1.094,50 | 2,19% | - |
| 17.09.2025 | 1.076,25 | 1.096,50 | 1.064,75 | 1.071,00 | 0,85% | - |
| 16.09.2025 | 1.071,00 | 1.087,00 | 1.057,50 | 1.062,00 | -0,79% | - |
| 15.09.2025 | 1.075,00 | 1.084,00 | 1.051,25 | 1.070,50 | -0,33% | 25,00 |
| 12.09.2025 | 1.094,00 | 1.102,00 | 1.066,00 | 1.074,00 | -0,19% | - |
| 11.09.2025 | 1.071,50 | 1.080,00 | 1.071,50 | 1.076,00 | -2,65% | - |
| 10.09.2025 | 1.096,25 | 1.105,25 | 1.095,00 | 1.105,25 | -0,47% | - |
| 08.09.2025 | 1.114,50 | 1.123,50 | 1.094,00 | 1.110,50 | 1,65% | - |
| 05.09.2025 | 1.104,25 | 1.130,50 | 1.091,75 | 1.092,50 | 0,46% | - |
| 04.09.2025 | 1.088,00 | 1.110,50 | 1.067,25 | 1.087,50 | 0,05% | - |
| 03.09.2025 | 1.092,25 | 1.100,25 | 1.078,50 | 1.087,00 | -1,85% | - |
| 02.09.2025 | 1.110,50 | 1.141,25 | 1.078,25 | 1.107,50 | 0,09% | - |
| 01.09.2025 | 1.110,50 | 1.112,75 | 1.106,50 | 1.106,50 | -0,63% | - |
| 29.08.2025 | 1.098,25 | 1.116,75 | 1.081,25 | 1.113,50 | 1,30% | - |
| 28.08.2025 | 1.106,00 | 1.120,25 | 1.095,25 | 1.099,25 | -0,07% | - |
| 27.08.2025 | 1.106,25 | 1.126,25 | 1.091,00 | 1.100,00 | 0,05% | - |
| 26.08.2025 | 1.107,50 | 1.123,00 | 1.098,75 | 1.099,50 | -1,04% | - |
| 25.08.2025 | 1.128,75 | 1.137,25 | 1.103,50 | 1.111,00 | -1,42% | - |
| 22.08.2025 | 1.103,00 | 1.146,50 | 1.098,50 | 1.127,00 | 2,38% | - |
| 21.08.2025 | 1.130,25 | 1.132,00 | 1.098,50 | 1.100,75 | -2,57% | - |
| 20.08.2025 | 1.134,00 | 1.152,50 | 1.115,00 | 1.129,75 | -0,59% | - |
| 19.08.2025 | 1.123,25 | 1.147,00 | 1.112,50 | 1.136,50 | 1,04% | - |
| 18.08.2025 | 1.122,50 | 1.146,00 | 1.093,00 | 1.124,75 | 0,07% | 9,00 |
| 15.08.2025 | 1.134,75 | 1.148,75 | 1.112,75 | 1.124,00 | -0,42% | - |
| 14.08.2025 | 1.130,25 | 1.139,50 | 1.083,00 | 1.128,75 | -0,31% | - |
| 13.08.2025 | 1.106,50 | 1.136,75 | 1.088,50 | 1.132,25 | 3,97% | - |
| 12.08.2025 | 1.082,50 | 1.111,25 | 1.064,50 | 1.089,00 | 0,51% | - |
| 11.08.2025 | 1.078,25 | 1.092,75 | 1.062,50 | 1.083,50 | 0,56% | - |
| 08.08.2025 | 1.063,00 | 1.083,25 | 1.053,50 | 1.077,50 | 1,60% | - |
| 07.08.2025 | 1.046,75 | 1.082,50 | 1.046,50 | 1.060,50 | 1,19% | - |
| 06.08.2025 | 1.079,00 | 1.088,00 | 1.031,25 | 1.048,00 | -2,60% | - |
| 05.08.2025 | 1.068,50 | 1.078,50 | 1.050,00 | 1.076,00 | 1,10% | - |
| 04.08.2025 | 1.038,25 | 1.074,00 | 1.022,90 | 1.064,25 | 2,65% | - |
| 01.08.2025 | 1.076,50 | 1.089,95 | 980,00 | 1.036,75 | -4,25% | - |
| 31.07.2025 | 1.109,75 | 1.117,00 | 1.077,00 | 1.082,75 | -2,26% | - |
| 30.07.2025 | 1.097,00 | 1.120,25 | 1.091,75 | 1.107,75 | 0,96% | - |
| 29.07.2025 | 1.091,00 | 1.107,75 | 1.088,25 | 1.097,25 | 0,90% | - |
| 28.07.2025 | 1.081,00 | 1.101,00 | 1.060,25 | 1.087,50 | 1,05% | - |
| 25.07.2025 | 1.075,50 | 1.102,75 | 1.057,50 | 1.076,25 | 0,26% | - |
| 24.07.2025 | 1.064,50 | 1.095,00 | 1.059,75 | 1.073,50 | 0,54% | - |
| 23.07.2025 | 1.042,25 | 1.081,75 | 1.040,75 | 1.067,75 | 2,72% | - |
| 22.07.2025 | 997,85 | 1.050,50 | 988,20 | 1.039,50 | 4,13% | - |
| 21.07.2025 | 1.028,25 | 1.041,25 | 996,15 | 998,25 | -2,85% | - |
| 18.07.2025 | 1.040,00 | 1.050,75 | 1.013,75 | 1.027,50 | -1,23% | - |
| 17.07.2025 | 1.018,75 | 1.045,50 | 1.018,75 | 1.040,25 | 2,19% | - |
| 16.07.2025 | 1.004,00 | 1.023,25 | 987,60 | 1.018,00 | 1,27% | - |
| 15.07.2025 | 1.022,75 | 1.047,00 | 1.000,80 | 1.005,25 | -1,88% | - |
| 14.07.2025 | 1.043,25 | 1.045,00 | 1.013,95 | 1.024,50 | -2,17% | - |
| 11.07.2025 | 1.053,50 | 1.065,00 | 1.038,50 | 1.047,25 | -1,16% | - |
| 10.07.2025 | 1.036,50 | 1.084,00 | 1.026,45 | 1.059,50 | 1,95% | - |
| 09.07.2025 | 1.029,00 | 1.048,25 | 1.017,75 | 1.039,25 | 1,02% | - |
| 08.07.2025 | 1.012,25 | 1.049,25 | 1.006,40 | 1.028,75 | 1,40% | - |
| 07.07.2025 | 1.023,50 | 1.035,00 | 1.007,25 | 1.014,50 | -0,56% | - |
| 04.07.2025 | 1.023,00 | 1.023,25 | 1.018,75 | 1.020,25 | -0,83% | - |
| 03.07.2025 | 1.022,75 | 1.044,00 | 1.020,25 | 1.028,75 | 0,59% | - |
| 02.07.2025 | 1.024,25 | 1.044,75 | 1.008,20 | 1.022,75 | 0,12% | - |
| 01.07.2025 | 996,30 | 1.055,00 | 970,75 | 1.021,50 | 2,41% | - |
| 30.06.2025 | 1.016,75 | 1.017,25 | 984,70 | 997,50 | -1,43% | - |
| 27.06.2025 | 1.022,75 | 1.029,75 | 1.001,20 | 1.012,00 | -0,83% | - |
| 26.06.2025 | 1.022,50 | 1.036,00 | 997,15 | 1.020,50 | -0,34% | - |
| 25.06.2025 | 1.021,00 | 1.047,25 | 1.008,25 | 1.024,00 | 0,22% | - |
| 24.06.2025 | 1.009,50 | 1.027,75 | 1.007,75 | 1.021,75 | 1,77% | - |
| 23.06.2025 | 1.000,30 | 1.015,05 | 980,00 | 1.004,00 | 0,12% | - |
| 20.06.2025 | 986,60 | 1.013,30 | 985,40 | 1.002,75 | 2,10% | - |
| 19.06.2025 | 996,75 | 997,30 | 982,10 | 982,10 | -1,70% | 4,00 |
| 18.06.2025 | 1.000,65 | 1.015,90 | 976,75 | 999,10 | -0,34% | - |
| 17.06.2025 | 1.019,25 | 1.029,00 | 996,60 | 1.002,50 | -2,10% | - |
| 16.06.2025 | 1.001,20 | 1.029,25 | 987,05 | 1.024,00 | 2,40% | - |
| 13.06.2025 | 1.017,50 | 1.042,00 | 996,60 | 1.000,00 | -2,63% | - |
| 12.06.2025 | 1.031,00 | 1.037,50 | 1.017,75 | 1.027,00 | -1,06% | - |
| 11.06.2025 | 1.062,50 | 1.081,75 | 1.035,25 | 1.038,00 | -2,58% | - |
| 10.06.2025 | 1.046,50 | 1.073,25 | 1.041,25 | 1.065,50 | 1,65% | - |
| 09.06.2025 | 1.035,75 | 1.061,50 | 1.030,00 | 1.048,25 | 0,94% | - |
| 06.06.2025 | 1.021,25 | 1.063,50 | 1.017,00 | 1.038,50 | 2,06% | - |
| 05.06.2025 | 1.024,75 | 1.030,00 | 1.002,30 | 1.017,50 | -0,83% | - |
| 04.06.2025 | 1.026,50 | 1.046,25 | 1.004,55 | 1.026,00 | 0,02% | - |
| 03.06.2025 | 995,50 | 1.025,75 | 988,50 | 1.025,75 | 2,91% | - |
| 02.06.2025 | 1.006,25 | 1.010,35 | 979,70 | 996,70 | -2,09% | - |
| 30.05.2025 | 1.036,25 | 1.050,50 | 1.008,00 | 1.018,00 | -1,43% | - |
| 29.05.2025 | 1.032,75 | 1.044,75 | 1.015,75 | 1.032,75 | 0,66% | - |
| 28.05.2025 | 1.026,50 | 1.034,50 | 1.017,00 | 1.026,00 | -0,05% | - |
| 27.05.2025 | 984,50 | 1.028,75 | 983,70 | 1.026,50 | 4,13% | 6,00 |
| 26.05.2025 | 984,00 | 991,00 | 983,40 | 985,80 | 0,65% | - |
| 23.05.2025 | 1.002,65 | 1.004,75 | 969,60 | 979,40 | -2,74% | - |
| 22.05.2025 | 1.000,30 | 1.014,25 | 986,50 | 1.007,00 | 0,63% | - |
| 21.05.2025 | 1.042,50 | 1.045,50 | 999,35 | 1.000,65 | -5,24% | - |
| 20.05.2025 | 1.039,00 | 1.060,00 | 1.030,25 | 1.056,00 | 2,35% | - |
| 19.05.2025 | 1.027,75 | 1.036,75 | 998,65 | 1.031,75 | -0,58% | - |
| 16.05.2025 | 1.019,00 | 1.043,00 | 1.000,30 | 1.037,75 | 1,07% | - |
| 15.05.2025 | 993,10 | 1.026,75 | 980,00 | 1.026,75 | 2,64% | - |
| 14.05.2025 | 1.052,50 | 1.054,25 | 996,35 | 1.000,30 | -5,00% | - |
| 13.05.2025 | 1.055,00 | 1.066,25 | 1.039,75 | 1.053,00 | -0,61% | - |
| 12.05.2025 | 973,50 | 1.063,00 | 970,20 | 1.059,50 | 10,36% | - |