1.074,500€
0,66%
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 | 1.075,50 | 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% | - |
| 09.05.2025 | 981,00 | 1.009,00 | 957,40 | 960,00 | -2,14% | - |
| 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% | - |