1.276,000€
-0,14%
Echtzeit-Aktienkurs Mettler-Toledo International
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1.282,00 | 1.284,25 | 1.281,25 | 1.281,25 | 0,27% | - |
| 26.11.2025 | 1.302,75 | 1.306,75 | 1.272,75 | 1.277,75 | 0,37% | - |
| 25.11.2025 | 1.273,50 | 1.287,25 | 1.252,75 | 1.273,00 | -0,31% | - |
| 24.11.2025 | 1.261,75 | 1.280,50 | 1.243,25 | 1.277,00 | 1,07% | - |
| 21.11.2025 | 1.216,25 | 1.273,00 | 1.211,25 | 1.263,50 | 3,04% | - |
| 20.11.2025 | 1.227,00 | 1.228,75 | 1.226,00 | 1.226,25 | 1,49% | - |
| 19.11.2025 | 1.204,75 | 1.214,50 | 1.183,50 | 1.208,25 | 0,39% | - |
| 18.11.2025 | 1.191,25 | 1.206,00 | 1.173,00 | 1.203,50 | -0,50% | - |
| 17.11.2025 | 1.209,25 | 1.216,00 | 1.153,00 | 1.209,50 | 0,12% | - |
| 14.11.2025 | 1.213,00 | 1.225,75 | 1.185,75 | 1.208,00 | -3,24% | - |
| 13.11.2025 | 1.252,50 | 1.253,00 | 1.248,25 | 1.248,50 | -1,36% | - |
| 12.11.2025 | 1.248,50 | 1.271,25 | 1.243,00 | 1.265,75 | 0,94% | - |
| 11.11.2025 | 1.240,25 | 1.261,75 | 1.232,25 | 1.254,00 | 0,80% | 10,00 |
| 10.11.2025 | 1.247,25 | 1.258,50 | 1.225,00 | 1.244,00 | 0,59% | - |
| 07.11.2025 | 1.249,50 | 1.250,50 | 1.173,75 | 1.236,75 | -0,86% | - |
| 06.11.2025 | 1.249,50 | 1.256,25 | 1.225,25 | 1.247,50 | 0,44% | - |
| 05.11.2025 | 1.237,75 | 1.251,00 | 1.200,00 | 1.242,00 | 0,71% | - |
| 04.11.2025 | 1.212,75 | 1.250,25 | 1.189,50 | 1.233,25 | 1,21% | - |
| 03.11.2025 | 1.227,00 | 1.247,00 | 1.195,75 | 1.218,50 | 1,88% | - |
| 31.10.2025 | 1.190,75 | 1.417,90 | 1.186,00 | 1.196,00 | -0,35% | 5,00 |
| 30.10.2025 | 1.200,75 | 1.216,50 | 1.191,00 | 1.200,25 | 0,61% | - |
| 29.10.2025 | 1.208,75 | 1.228,50 | 1.186,00 | 1.193,00 | -0,67% | - |
| 28.10.2025 | 1.217,50 | 1.435,55 | 1.070,70 | 1.201,00 | -16,43% | - |
| 27.10.2025 | 1.243,00 | 1.437,35 | 1.211,50 | 1.437,20 | 16,70% | - |
| 24.10.2025 | 1.241,25 | 1.250,25 | 1.226,50 | 1.231,50 | 4,06% | - |
| 23.10.2025 | 1.190,50 | 1.240,25 | 1.134,50 | 1.183,50 | -1,58% | 4,00 |
| 22.10.2025 | 1.194,25 | 1.209,25 | 1.184,25 | 1.202,50 | 0,88% | 2,00 |
| 21.10.2025 | 1.166,25 | 1.208,25 | 1.164,50 | 1.192,00 | 2,19% | - |
| 20.10.2025 | 1.159,50 | 1.182,00 | 1.154,00 | 1.166,50 | 0,82% | - |
| 17.10.2025 | 1.154,75 | 1.167,25 | 1.145,75 | 1.157,00 | 0,19% | 100,00 |
| 16.10.2025 | 1.119,25 | 1.163,50 | 1.118,50 | 1.154,75 | 3,33% | - |
| 15.10.2025 | 1.123,50 | 1.139,50 | 1.104,75 | 1.117,50 | -0,33% | - |
| 14.10.2025 | 1.104,75 | 1.241,50 | 1.053,00 | 1.121,25 | 0,79% | - |
| 13.10.2025 | 1.106,50 | 1.224,00 | 1.090,40 | 1.112,50 | 1,21% | - |
| 10.10.2025 | 1.131,75 | 1.139,25 | 1.094,25 | 1.099,25 | -2,91% | - |
| 09.10.2025 | 1.141,25 | 1.146,00 | 1.119,25 | 1.132,25 | -0,94% | - |
| 08.10.2025 | 1.127,25 | 1.158,25 | 1.122,00 | 1.143,00 | -0,31% | - |
| 07.10.2025 | 1.148,00 | 1.162,75 | 1.113,50 | 1.146,50 | 0,31% | - |
| 06.10.2025 | 1.121,50 | 1.145,75 | 1.117,00 | 1.143,00 | 3,02% | - |
| 03.10.2025 | 1.111,75 | 1.130,00 | 1.108,50 | 1.109,50 | 0,50% | - |
| 02.10.2025 | 1.098,75 | 1.113,50 | 1.082,50 | 1.104,00 | 0,98% | - |
| 01.10.2025 | 1.039,50 | 1.099,50 | 1.033,50 | 1.093,25 | 5,53% | - |
| 30.09.2025 | 1.014,50 | 1.045,25 | 1.009,15 | 1.036,00 | 2,17% | - |
| 29.09.2025 | 1.029,00 | 1.040,00 | 893,15 | 1.014,00 | -1,02% | - |
| 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% | - |