979,600€
2,06%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 981,00 | 981,00 | 979,60 | 979,80 | -0,12% | - |
| 08.05.2025 | 963,80 | 1.002,05 | 954,10 | 981,00 | 2,30% | - |
| 07.05.2025 | 940,20 | 966,40 | 932,90 | 958,90 | 2,67% | - |
| 06.05.2025 | 961,80 | 971,85 | 923,40 | 934,00 | -3,16% | - |
| 05.05.2025 | 964,70 | 982,90 | 957,30 | 964,50 | -0,99% | - |
| 02.05.2025 | 931,20 | 1.013,75 | 921,30 | 974,10 | 3,19% | - |
| 30.04.2025 | 938,00 | 947,30 | 918,60 | 944,00 | 0,85% | - |
| 29.04.2025 | 932,80 | 945,10 | 910,70 | 936,00 | 0,56% | - |
| 28.04.2025 | 929,20 | 968,30 | 916,80 | 930,80 | -0,49% | - |
| 25.04.2025 | 949,00 | 950,40 | 921,30 | 935,40 | -0,93% | - |
| 24.04.2025 | 918,30 | 945,50 | 900,10 | 944,20 | 2,10% | - |
| 23.04.2025 | 892,70 | 967,30 | 886,10 | 924,80 | 5,19% | - |
| 22.04.2025 | 839,50 | 886,40 | 838,30 | 879,20 | -0,51% | - |
| 17.04.2025 | 902,00 | 904,60 | 874,80 | 883,70 | -1,05% | - |
| 16.04.2025 | 912,70 | 933,80 | 880,70 | 893,10 | -3,69% | - |
| 15.04.2025 | 952,40 | 958,00 | 916,40 | 927,30 | -2,84% | 8,00 |
| 14.04.2025 | 919,50 | 960,00 | 918,20 | 954,40 | 3,93% | - |
| 11.04.2025 | 892,30 | 930,00 | 863,90 | 918,30 | 3,19% | - |
| 10.04.2025 | 967,70 | 975,40 | 859,10 | 889,90 | -8,14% | - |
| 09.04.2025 | 862,50 | 970,10 | 855,40 | 968,80 | 8,92% | - |
| 08.04.2025 | 955,40 | 977,50 | 869,30 | 889,50 | -6,24% | - |
| 07.04.2025 | 902,20 | 980,80 | 885,10 | 948,70 | 1,47% | - |
| 04.04.2025 | 985,70 | 990,60 | 910,30 | 935,00 | -5,74% | 2,00 |
| 03.04.2025 | 1.046,50 | 1.049,00 | 979,60 | 991,90 | -8,28% | - |
| 02.04.2025 | 1.070,00 | 1.087,25 | 1.054,75 | 1.081,50 | 1,00% | - |
| 01.04.2025 | 1.089,25 | 1.093,25 | 1.059,00 | 1.070,75 | -2,01% | - |
| 31.03.2025 | 1.086,00 | 1.104,50 | 1.053,75 | 1.092,75 | 37,31% | 10,00 |
| 28.03.2025 | 1.105,75 | 1.108,75 | 772,00 | 795,80 | -27,34% | - |
| 27.03.2025 | 1.106,25 | 1.123,00 | 802,20 | 1.095,25 | 35,85% | - |
| 26.03.2025 | 1.107,25 | 1.124,25 | 791,60 | 806,20 | 0,47% | 1,00 |
| 25.03.2025 | 1.122,00 | 1.138,75 | 802,10 | 802,45 | -0,30% | - |
| 24.03.2025 | 1.100,00 | 1.137,50 | 799,55 | 804,85 | 0,54% | - |
| 21.03.2025 | 1.108,25 | 1.120,00 | 800,45 | 800,50 | 0,72% | - |
| 20.03.2025 | 1.123,75 | 1.141,75 | 794,35 | 794,75 | -1,71% | - |
| 19.03.2025 | 1.137,00 | 1.161,00 | 808,55 | 808,60 | -29,08% | - |
| 18.03.2025 | 1.130,00 | 1.459,50 | 815,70 | 1.140,20 | 0,48% | 10,00 |
| 17.03.2025 | 1.125,50 | 1.457,75 | 1.117,00 | 1.134,75 | 1,34% | - |
| 14.03.2025 | 1.113,00 | 1.136,00 | 1.105,25 | 1.119,75 | 0,79% | - |
| 13.03.2025 | 1.117,25 | 1.434,75 | 799,95 | 1.111,00 | -1,32% | - |
| 12.03.2025 | 1.141,25 | 1.167,75 | 814,35 | 1.125,90 | 36,26% | 400,00 |
| 11.03.2025 | 1.194,50 | 1.200,00 | 826,30 | 826,30 | -4,74% | - |
| 10.03.2025 | 1.187,50 | 1.218,75 | 867,45 | 867,45 | -27,18% | - |
| 07.03.2025 | 1.175,50 | 1.200,25 | 1.151,50 | 1.191,25 | 1,04% | - |
| 06.03.2025 | 1.164,50 | 1.193,75 | 1.146,75 | 1.179,00 | 1,09% | - |
| 05.03.2025 | 1.173,00 | 1.185,25 | 1.125,50 | 1.166,25 | -0,38% | - |
| 04.03.2025 | 1.211,75 | 1.211,75 | 1.152,75 | 1.170,75 | -3,34% | - |
| 03.03.2025 | 1.223,75 | 1.235,25 | 1.192,00 | 1.211,25 | -1,06% | - |
| 28.02.2025 | 1.206,25 | 1.229,25 | 1.202,75 | 1.224,25 | 1,56% | - |
| 27.02.2025 | 1.233,50 | 1.236,75 | 1.187,00 | 1.205,50 | -2,09% | - |
| 26.02.2025 | 1.249,00 | 1.255,00 | 1.220,75 | 1.231,25 | -1,12% | - |
| 25.02.2025 | 1.251,00 | 1.264,50 | 1.233,25 | 1.245,25 | -0,56% | - |
| 24.02.2025 | 1.230,25 | 1.268,00 | 1.228,25 | 1.252,25 | 1,77% | - |
| 21.02.2025 | 1.236,00 | 1.248,00 | 1.220,75 | 1.230,50 | -0,77% | - |
| 20.02.2025 | 1.247,50 | 1.268,00 | 1.233,25 | 1.240,00 | -0,82% | - |
| 19.02.2025 | 1.218,50 | 1.269,00 | 1.216,50 | 1.250,25 | 2,61% | - |
| 18.02.2025 | 1.219,00 | 1.237,75 | 1.207,50 | 1.218,50 | 0,14% | - |
| 17.02.2025 | 1.213,75 | 1.217,75 | 1.212,50 | 1.216,75 | 0,43% | - |
| 14.02.2025 | 1.241,75 | 1.248,75 | 1.206,00 | 1.211,50 | -2,36% | - |
| 13.02.2025 | 1.260,75 | 1.290,00 | 1.232,00 | 1.240,75 | -1,82% | - |
| 12.02.2025 | 1.285,75 | 1.285,75 | 1.237,75 | 1.263,75 | -1,60% | - |
| 11.02.2025 | 1.297,25 | 1.304,25 | 1.279,75 | 1.284,25 | -1,23% | - |
| 10.02.2025 | 1.350,00 | 1.355,75 | 1.292,25 | 1.300,25 | -3,49% | - |
| 07.02.2025 | 1.325,00 | 1.390,25 | 1.310,75 | 1.347,25 | 3,30% | - |
| 06.02.2025 | 1.314,50 | 1.337,25 | 1.290,75 | 1.304,25 | -0,36% | - |
| 05.02.2025 | 1.285,50 | 1.325,25 | 1.275,00 | 1.309,00 | 1,55% | - |
| 04.02.2025 | 1.301,75 | 1.307,50 | 1.268,75 | 1.289,00 | -1,28% | - |
| 03.02.2025 | 1.312,50 | 1.322,50 | 1.293,00 | 1.305,75 | -0,76% | - |
| 31.01.2025 | 1.316,00 | 1.336,00 | 1.288,50 | 1.315,75 | 0,42% | - |
| 30.01.2025 | 1.284,25 | 1.328,75 | 1.278,00 | 1.310,25 | 2,02% | - |
| 29.01.2025 | 1.298,75 | 1.301,25 | 1.249,25 | 1.284,25 | -0,94% | - |
| 28.01.2025 | 1.286,25 | 1.327,25 | 1.276,50 | 1.296,50 | 0,89% | - |
| 27.01.2025 | 1.263,00 | 1.291,00 | 1.251,50 | 1.285,00 | 1,34% | - |
| 24.01.2025 | 1.276,25 | 1.278,00 | 1.250,50 | 1.268,00 | -1,15% | - |
| 23.01.2025 | 1.272,00 | 1.292,25 | 1.242,50 | 1.282,75 | 0,85% | - |
| 22.01.2025 | 1.272,50 | 1.285,50 | 1.252,75 | 1.272,00 | -0,02% | - |
| 21.01.2025 | 1.252,25 | 1.275,00 | 1.249,25 | 1.272,25 | 1,92% | - |
| 20.01.2025 | 1.256,75 | 1.258,25 | 1.246,75 | 1.248,25 | -0,97% | - |
| 17.01.2025 | 1.263,00 | 1.274,75 | 1.232,50 | 1.260,50 | -0,02% | - |
| 16.01.2025 | 1.247,25 | 1.269,25 | 1.224,50 | 1.260,75 | 1,45% | - |
| 15.01.2025 | 1.235,75 | 1.272,00 | 1.215,00 | 1.242,75 | 0,65% | - |
| 14.01.2025 | 1.237,75 | 1.258,75 | 1.209,50 | 1.234,75 | -0,54% | - |
| 13.01.2025 | 1.183,75 | 1.245,75 | 1.174,00 | 1.241,50 | 4,95% | - |
| 10.01.2025 | 1.209,75 | 1.219,00 | 1.175,00 | 1.183,00 | -2,09% | - |
| 09.01.2025 | 1.208,50 | 1.210,75 | 1.206,00 | 1.208,25 | 0,06% | - |
| 08.01.2025 | 1.214,50 | 1.251,50 | 1.188,00 | 1.207,50 | -0,41% | - |
| 07.01.2025 | 1.203,50 | 1.236,50 | 1.185,00 | 1.212,50 | 0,52% | - |
| 06.01.2025 | 1.200,25 | 1.224,25 | 1.192,00 | 1.206,25 | 0,33% | - |
| 03.01.2025 | 1.190,25 | 1.213,75 | 1.178,75 | 1.202,25 | 1,01% | 5,00 |
| 02.01.2025 | 1.183,00 | 1.212,25 | 1.181,50 | 1.190,25 | 1,58% | - |
| 30.12.2024 | 1.180,00 | 1.183,25 | 1.170,75 | 1.171,75 | -1,10% | - |
| 27.12.2024 | 1.195,00 | 1.200,50 | 1.174,25 | 1.184,75 | -0,08% | - |
| 23.12.2024 | 1.182,75 | 1.207,00 | 1.157,00 | 1.185,75 | 0,40% | - |
| 20.12.2024 | 1.162,25 | 1.194,75 | 1.151,75 | 1.181,00 | 1,48% | - |
| 19.12.2024 | 1.171,25 | 1.193,00 | 1.146,25 | 1.163,75 | -0,58% | - |
| 18.12.2024 | 1.188,50 | 1.213,75 | 1.163,25 | 1.170,50 | -1,45% | - |
| 17.12.2024 | 1.198,00 | 1.223,25 | 1.180,75 | 1.187,75 | -1,06% | - |
| 16.12.2024 | 1.215,50 | 1.231,75 | 1.191,25 | 1.200,50 | -1,48% | - |
| 13.12.2024 | 1.220,50 | 1.228,00 | 1.196,25 | 1.218,50 | -0,16% | - |
| 12.12.2024 | 1.206,50 | 1.225,00 | 1.198,50 | 1.220,50 | 0,78% | - |
| 11.12.2024 | 1.207,00 | 1.237,25 | 1.195,25 | 1.211,00 | 0,31% | 8,00 |