1.434,694$
-0,11%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1.442,99 | 1.454,68 | 1.421,97 | 1.434,32 | -0,14% | 135.091,00 |
| 23.10.2025 | 1.382,30 | 1.436,31 | 1.382,17 | 1.436,31 | 3,97% | 146.724,00 |
| 22.10.2025 | 1.382,00 | 1.398,32 | 1.373,55 | 1.381,44 | -0,30% | 165.811,00 |
| 21.10.2025 | 1.365,56 | 1.405,29 | 1.349,07 | 1.385,57 | 2,09% | 175.113,00 |
| 20.10.2025 | 1.353,19 | 1.378,20 | 1.351,58 | 1.357,26 | 0,58% | 108.730,00 |
| 17.10.2025 | 1.348,90 | 1.357,68 | 1.337,88 | 1.349,49 | -0,74% | - |
| 16.10.2025 | 1.312,30 | 1.360,49 | 1.311,06 | 1.359,61 | 4,26% | 153.154,00 |
| 15.10.2025 | 1.301,60 | 1.329,79 | 1.282,65 | 1.304,00 | 0,07% | 125.734,00 |
| 14.10.2025 | 1.270,55 | 1.313,29 | 1.270,55 | 1.303,04 | 1,42% | 199.659,00 |
| 13.10.2025 | 1.284,69 | 1.300,00 | 1.275,35 | 1.284,74 | 0,87% | 92.150,00 |
| 10.10.2025 | 1.309,24 | 1.312,41 | 1.270,65 | 1.273,67 | -2,59% | 114.703,00 |
| 09.10.2025 | 1.320,67 | 1.339,07 | 1.296,25 | 1.307,57 | -1,58% | 99.261,00 |
| 08.10.2025 | 1.310,16 | 1.341,75 | 1.310,16 | 1.328,53 | 1,48% | 123.332,00 |
| 07.10.2025 | 1.353,44 | 1.353,44 | 1.301,19 | 1.309,12 | -2,69% | 154.831,00 |
| 06.10.2025 | 1.315,08 | 1.346,17 | 1.309,56 | 1.345,27 | 2,38% | 155.280,00 |
| 03.10.2025 | 1.307,48 | 1.327,01 | 1.304,00 | 1.314,04 | 1,04% | 146.234,00 |
| 02.10.2025 | 1.278,40 | 1.302,79 | 1.261,12 | 1.300,54 | 0,83% | 162.985,00 |
| 01.10.2025 | 1.227,73 | 1.292,09 | 1.227,73 | 1.289,82 | 5,07% | 200.546,00 |
| 30.09.2025 | 1.190,07 | 1.231,57 | 1.190,07 | 1.227,61 | 3,04% | 134.574,00 |
| 29.09.2025 | 1.215,30 | 1.215,30 | 1.187,80 | 1.191,36 | -1,09% | 114.243,00 |
| 26.09.2025 | 1.210,92 | 1.225,61 | 1.200,80 | 1.204,43 | -0,42% | 130.084,00 |
| 25.09.2025 | 1.232,20 | 1.232,20 | 1.199,72 | 1.209,54 | -2,64% | 163.975,00 |
| 24.09.2025 | 1.250,30 | 1.251,66 | 1.232,51 | 1.242,28 | -1,17% | 151.914,00 |
| 23.09.2025 | 1.251,85 | 1.268,74 | 1.245,83 | 1.257,03 | -0,08% | 145.261,00 |
| 22.09.2025 | 1.263,98 | 1.273,83 | 1.252,13 | 1.258,05 | -0,60% | 119.946,00 |
| 19.09.2025 | 1.291,80 | 1.291,80 | 1.263,16 | 1.265,59 | -1,67% | 231.443,00 |
| 18.09.2025 | 1.279,01 | 1.302,59 | 1.279,01 | 1.287,10 | 1,03% | 116.130,00 |
| 17.09.2025 | 1.282,00 | 1.295,22 | 1.260,63 | 1.273,96 | -0,17% | 177.179,00 |
| 16.09.2025 | 1.258,50 | 1.282,76 | 1.242,82 | 1.276,10 | 1,27% | 124.223,00 |
| 15.09.2025 | 1.255,39 | 1.270,02 | 1.255,39 | 1.260,13 | 0,05% | 109.653,00 |
| 12.09.2025 | 1.279,42 | 1.279,42 | 1.255,22 | 1.259,54 | -1,81% | 109.047,00 |
| 11.09.2025 | 1.244,95 | 1.285,76 | 1.244,95 | 1.282,72 | 2,38% | 148.512,00 |
| 10.09.2025 | 1.270,05 | 1.282,42 | 1.250,39 | 1.252,87 | -2,52% | 112.988,00 |
| 09.09.2025 | 1.310,57 | 1.310,57 | 1.280,50 | 1.285,31 | -2,23% | 112.828,00 |
| 08.09.2025 | 1.296,19 | 1.316,96 | 1.286,79 | 1.314,65 | 0,68% | 93.383,00 |
| 05.09.2025 | 1.291,09 | 1.313,70 | 1.291,09 | 1.305,71 | 1,39% | 95.040,00 |
| 04.09.2025 | 1.265,99 | 1.288,81 | 1.249,13 | 1.287,79 | 1,51% | 96.460,00 |
| 03.09.2025 | 1.267,34 | 1.274,79 | 1.259,97 | 1.268,60 | -0,58% | 112.948,00 |
| 02.09.2025 | 1.290,00 | 1.293,70 | 1.258,06 | 1.276,00 | -1,92% | 174.105,00 |
| 29.08.2025 | 1.280,11 | 1.303,63 | 1.277,30 | 1.301,04 | 1,40% | 100.599,00 |
| 28.08.2025 | 1.283,87 | 1.307,10 | 1.279,41 | 1.283,11 | -0,17% | 182.104,00 |
| 27.08.2025 | 1.277,24 | 1.295,50 | 1.272,67 | 1.285,24 | 0,04% | 102.643,00 |
| 26.08.2025 | 1.290,66 | 1.297,80 | 1.280,80 | 1.284,77 | -0,39% | 149.636,00 |
| 25.08.2025 | 1.316,87 | 1.325,67 | 1.284,25 | 1.289,78 | -2,40% | 85.847,00 |
| 22.08.2025 | 1.293,24 | 1.340,85 | 1.287,76 | 1.321,45 | 3,40% | 114.639,00 |
| 21.08.2025 | 1.309,38 | 1.314,89 | 1.275,01 | 1.278,00 | -2,95% | 138.896,00 |
| 20.08.2025 | 1.317,24 | 1.320,90 | 1.302,67 | 1.316,88 | -0,43% | 211.245,00 |
| 19.08.2025 | 1.312,66 | 1.331,60 | 1.311,61 | 1.322,57 | 0,86% | 93.318,00 |
| 18.08.2025 | 1.313,53 | 1.330,06 | 1.304,25 | 1.311,32 | -0,08% | 127.997,00 |
| 15.08.2025 | 1.323,21 | 1.323,21 | 1.303,65 | 1.312,34 | -0,10% | 135.663,00 |
| 14.08.2025 | 1.317,54 | 1.317,54 | 1.299,98 | 1.313,64 | -0,79% | 87.061,00 |
| 13.08.2025 | 1.294,99 | 1.324,52 | 1.290,00 | 1.324,06 | 2,41% | 111.803,00 |
| 12.08.2025 | 1.251,71 | 1.293,07 | 1.251,67 | 1.292,89 | 2,90% | 199.847,00 |
| 11.08.2025 | 1.254,32 | 1.267,15 | 1.249,18 | 1.256,49 | 0,04% | 201.935,00 |
| 08.08.2025 | 1.240,90 | 1.256,79 | 1.229,56 | 1.255,97 | 1,54% | 136.538,00 |
| 07.08.2025 | 1.235,29 | 1.254,29 | 1.217,22 | 1.236,96 | 1,24% | 148.751,00 |
| 06.08.2025 | 1.241,97 | 1.251,54 | 1.206,67 | 1.221,84 | -1,78% | 184.758,00 |
| 05.08.2025 | 1.233,25 | 1.246,07 | 1.217,94 | 1.243,94 | 0,98% | 148.298,00 |
| 04.08.2025 | 1.199,55 | 1.239,74 | 1.188,05 | 1.231,88 | 2,89% | 129.244,00 |
| 01.08.2025 | 1.233,68 | 1.233,68 | 1.135,53 | 1.197,23 | -2,95% | 339.593,00 |
| 31.07.2025 | 1.251,58 | 1.274,05 | 1.233,68 | 1.233,68 | -2,55% | 302.601,00 |
| 30.07.2025 | 1.269,01 | 1.277,68 | 1.247,20 | 1.265,90 | -0,02% | 168.899,00 |
| 29.07.2025 | 1.261,49 | 1.272,16 | 1.254,83 | 1.266,10 | 0,40% | 153.673,00 |
| 28.07.2025 | 1.252,22 | 1.275,88 | 1.250,87 | 1.261,03 | -0,23% | 159.145,00 |
| 25.07.2025 | 1.268,56 | 1.268,56 | 1.246,16 | 1.263,99 | 0,26% | 155.612,00 |
| 24.07.2025 | 1.258,15 | 1.287,33 | 1.251,36 | 1.260,75 | 0,28% | 196.872,00 |
| 23.07.2025 | 1.255,76 | 1.269,27 | 1.239,80 | 1.257,20 | 3,14% | 176.764,00 |
| 22.07.2025 | 1.176,13 | 1.227,85 | 1.162,02 | 1.218,96 | 4,50% | 166.334,00 |
| 21.07.2025 | 1.194,86 | 1.197,19 | 1.165,98 | 1.166,48 | -2,37% | 125.452,00 |
| 18.07.2025 | 1.210,29 | 1.210,29 | 1.182,87 | 1.194,85 | -0,90% | 93.366,00 |
| 17.07.2025 | 1.186,91 | 1.208,69 | 1.186,29 | 1.205,68 | 1,81% | 126.611,00 |
| 16.07.2025 | 1.172,86 | 1.186,26 | 1.157,90 | 1.184,20 | 1,34% | 202.761,00 |
| 15.07.2025 | 1.201,74 | 1.201,74 | 1.163,15 | 1.168,56 | -2,12% | 164.551,00 |
| 14.07.2025 | 1.212,86 | 1.212,86 | 1.186,05 | 1.193,89 | -2,45% | 196.300,00 |
| 11.07.2025 | 1.226,83 | 1.232,98 | 1.218,93 | 1.223,93 | -1,00% | 118.779,00 |
| 10.07.2025 | 1.223,02 | 1.262,36 | 1.216,68 | 1.236,24 | 1,44% | 157.879,00 |
| 09.07.2025 | 1.211,32 | 1.226,56 | 1.195,65 | 1.218,65 | 1,00% | 175.795,00 |
| 08.07.2025 | 1.196,14 | 1.222,07 | 1.184,39 | 1.206,53 | 1,51% | 142.682,00 |
| 07.07.2025 | 1.202,27 | 1.210,35 | 1.179,44 | 1.188,54 | -1,70% | 121.746,00 |
| 03.07.2025 | 1.205,15 | 1.213,75 | 1.205,15 | 1.209,08 | 0,28% | 41.859,00 |
| 02.07.2025 | 1.203,61 | 1.212,48 | 1.189,72 | 1.205,65 | 0,03% | 129.313,00 |
| 01.07.2025 | 1.171,00 | 1.232,57 | 1.166,38 | 1.205,29 | 2,60% | 115.639,00 |
| 30.06.2025 | 1.180,69 | 1.186,38 | 1.161,50 | 1.174,72 | -0,83% | 119.236,00 |
| 27.06.2025 | 1.201,14 | 1.201,14 | 1.174,04 | 1.184,54 | -0,73% | 163.651,00 |
| 26.06.2025 | 1.195,23 | 1.210,84 | 1.173,51 | 1.193,31 | 0,04% | 155.049,00 |
| 25.06.2025 | 1.185,49 | 1.209,23 | 1.174,20 | 1.192,85 | 0,65% | 143.314,00 |
| 24.06.2025 | 1.177,50 | 1.191,82 | 1.171,68 | 1.185,18 | 1,85% | 129.637,00 |
| 23.06.2025 | 1.143,12 | 1.164,53 | 1.131,61 | 1.163,61 | 0,84% | 138.424,00 |
| 20.06.2025 | 1.152,16 | 1.161,05 | 1.147,77 | 1.153,93 | 0,74% | 168.670,00 |
| 18.06.2025 | 1.147,47 | 1.160,66 | 1.134,99 | 1.145,47 | -0,44% | 125.736,00 |
| 17.06.2025 | 1.166,52 | 1.177,96 | 1.147,07 | 1.150,57 | -2,73% | 144.143,00 |
| 16.06.2025 | 1.164,71 | 1.186,81 | 1.150,36 | 1.182,85 | 2,37% | 132.386,00 |
| 13.06.2025 | 1.171,79 | 1.180,71 | 1.153,65 | 1.155,42 | -2,76% | 109.215,00 |
| 12.06.2025 | 1.184,24 | 1.197,57 | 1.182,62 | 1.188,21 | -0,40% | 165.742,00 |
| 11.06.2025 | 1.215,39 | 1.233,69 | 1.191,12 | 1.192,98 | -1,94% | 264.462,00 |
| 10.06.2025 | 1.203,90 | 1.225,65 | 1.193,67 | 1.216,57 | 1,77% | 191.526,00 |
| 09.06.2025 | 1.190,56 | 1.212,67 | 1.184,92 | 1.195,39 | 0,93% | 134.949,00 |
| 06.06.2025 | 1.180,56 | 1.195,95 | 1.176,25 | 1.184,34 | 1,69% | 158.407,00 |
| 05.06.2025 | 1.175,50 | 1.175,90 | 1.154,35 | 1.164,61 | -0,43% | 179.516,00 |
| 04.06.2025 | 1.168,70 | 1.192,05 | 1.165,11 | 1.169,67 | 0,28% | 273.755,00 |