1.213,662$
-2,66%
Echtzeit-Aktienkurs Mettler-Toledo International
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1.241,88 | 1.252,39 | 1.211,05 | 1.214,44 | -2,60% | 136.267,00 |
| 17.12.2024 | 1.257,67 | 1.279,12 | 1.241,98 | 1.246,88 | -1,10% | 119.963,00 |
| 16.12.2024 | 1.279,72 | 1.287,23 | 1.257,14 | 1.260,73 | -1,27% | 115.290,00 |
| 13.12.2024 | 1.276,92 | 1.280,00 | 1.259,04 | 1.276,98 | 0,00% | 118.953,00 |
| 12.12.2024 | 1.264,31 | 1.282,41 | 1.261,29 | 1.276,92 | 0,50% | 82.944,00 |
| 11.12.2024 | 1.282,21 | 1.292,88 | 1.270,46 | 1.270,63 | 0,00% | 79.872,00 |
| 10.12.2024 | 1.287,13 | 1.292,50 | 1.264,51 | 1.270,69 | -0,86% | 109.956,00 |
| 09.12.2024 | 1.258,28 | 1.285,72 | 1.258,28 | 1.281,69 | 1,89% | 155.089,00 |
| 06.12.2024 | 1.264,70 | 1.289,89 | 1.253,78 | 1.257,92 | 0,80% | 108.515,00 |
| 05.12.2024 | 1.260,99 | 1.266,42 | 1.245,99 | 1.247,90 | -1,18% | 108.976,00 |
| 04.12.2024 | 1.249,27 | 1.272,34 | 1.245,86 | 1.262,75 | 0,39% | 74.717,00 |
| 03.12.2024 | 1.252,26 | 1.261,67 | 1.232,28 | 1.257,86 | -0,08% | 96.546,00 |
| 02.12.2024 | 1.247,31 | 1.261,56 | 1.232,42 | 1.258,88 | 0,61% | 99.472,00 |
| 29.11.2024 | 1.245,20 | 1.256,56 | 1.242,54 | 1.251,20 | 0,63% | 74.430,00 |
| 27.11.2024 | 1.242,48 | 1.249,78 | 1.234,61 | 1.243,40 | 0,90% | 89.021,00 |
| 26.11.2024 | 1.199,04 | 1.233,19 | 1.192,97 | 1.232,30 | 0,64% | 181.531,00 |
| 25.11.2024 | 1.228,07 | 1.264,87 | 1.222,13 | 1.224,47 | 0,53% | 257.626,00 |
| 22.11.2024 | 1.196,31 | 1.226,09 | 1.194,37 | 1.217,97 | 1,77% | 180.223,00 |
| 21.11.2024 | 1.163,43 | 1.197,87 | 1.156,88 | 1.196,82 | 2,56% | 164.425,00 |
| 20.11.2024 | 1.160,67 | 1.175,07 | 1.155,59 | 1.166,90 | 0,54% | 274.512,00 |
| 19.11.2024 | 1.167,66 | 1.176,04 | 1.160,67 | 1.160,67 | -1,18% | 179.759,00 |
| 18.11.2024 | 1.177,53 | 1.191,51 | 1.172,76 | 1.174,56 | -0,43% | 162.878,00 |
| 15.11.2024 | 1.237,19 | 1.237,19 | 1.176,66 | 1.179,58 | -4,70% | 356.231,00 |
| 14.11.2024 | 1.255,00 | 1.255,00 | 1.228,29 | 1.237,78 | -1,66% | 178.179,00 |
| 13.11.2024 | 1.254,84 | 1.266,48 | 1.253,15 | 1.258,66 | -0,18% | 116.617,00 |
| 12.11.2024 | 1.261,05 | 1.270,09 | 1.245,00 | 1.260,97 | 0,87% | 161.141,00 |
| 11.11.2024 | 1.311,01 | 1.311,70 | 1.235,98 | 1.250,07 | -4,58% | 308.006,00 |
| 08.11.2024 | 1.342,83 | 1.363,75 | 1.302,64 | 1.310,03 | -7,19% | 254.186,00 |
| 07.11.2024 | 1.410,00 | 1.417,00 | 1.387,41 | 1.411,52 | 0,95% | 154.776,00 |
| 06.11.2024 | 1.431,46 | 1.431,46 | 1.362,16 | 1.398,19 | 0,89% | 210.425,00 |
| 05.11.2024 | 1.358,71 | 1.390,08 | 1.348,43 | 1.385,79 | 1,60% | 104.497,00 |
| 04.11.2024 | 1.349,96 | 1.371,54 | 1.348,14 | 1.364,02 | 1,63% | 117.713,00 |
| 01.11.2024 | 1.338,60 | 1.387,73 | 1.323,88 | 1.342,09 | 3,90% | 173.844,00 |
| 31.10.2024 | 1.289,00 | 1.304,15 | 1.288,38 | 1.291,75 | -0,81% | 117.215,00 |
| 30.10.2024 | 1.299,85 | 1.317,03 | 1.299,85 | 1.302,24 | 0,39% | 81.585,00 |
| 29.10.2024 | 1.286,37 | 1.300,00 | 1.285,26 | 1.297,17 | 0,17% | 107.919,00 |
| 28.10.2024 | 1.308,41 | 1.308,52 | 1.285,67 | 1.294,92 | 0,17% | 132.808,00 |
| 25.10.2024 | 1.302,73 | 1.305,06 | 1.289,52 | 1.292,77 | -0,05% | 91.528,00 |
| 24.10.2024 | 1.320,15 | 1.320,15 | 1.290,18 | 1.293,38 | -2,04% | 141.668,00 |
| 23.10.2024 | 1.354,12 | 1.354,14 | 1.314,09 | 1.320,35 | -2,33% | 138.920,00 |
| 22.10.2024 | 1.349,93 | 1.356,83 | 1.332,72 | 1.351,78 | -1,02% | 124.528,00 |
| 21.10.2024 | 1.363,14 | 1.372,70 | 1.357,07 | 1.365,68 | -0,60% | 93.995,00 |
| 18.10.2024 | 1.377,45 | 1.379,38 | 1.357,17 | 1.373,98 | 0,72% | 122.442,00 |
| 17.10.2024 | 1.422,37 | 1.430,36 | 1.360,50 | 1.364,19 | -2,87% | 160.861,00 |
| 16.10.2024 | 1.445,11 | 1.456,00 | 1.389,40 | 1.404,47 | -3,37% | 183.599,00 |
| 15.10.2024 | 1.459,22 | 1.486,76 | 1.449,69 | 1.453,40 | -0,24% | 93.955,00 |
| 14.10.2024 | 1.448,98 | 1.459,46 | 1.437,36 | 1.456,89 | 0,41% | 69.801,00 |
| 11.10.2024 | 1.449,28 | 1.463,39 | 1.446,90 | 1.450,95 | 0,60% | 61.749,00 |
| 10.10.2024 | 1.434,23 | 1.454,21 | 1.425,05 | 1.442,34 | -0,57% | 66.521,00 |
| 09.10.2024 | 1.459,73 | 1.471,79 | 1.442,57 | 1.450,60 | -0,06% | 95.821,00 |
| 08.10.2024 | 1.461,44 | 1.461,44 | 1.439,76 | 1.451,47 | -0,94% | 84.025,00 |
| 07.10.2024 | 1.444,89 | 1.469,25 | 1.437,45 | 1.465,25 | 0,86% | 106.474,00 |
| 04.10.2024 | 1.477,90 | 1.477,90 | 1.447,88 | 1.452,82 | -0,72% | 100.014,00 |
| 03.10.2024 | 1.485,82 | 1.488,75 | 1.461,00 | 1.463,40 | -2,32% | 80.843,00 |
| 02.10.2024 | 1.468,00 | 1.521,01 | 1.460,53 | 1.498,12 | 1,39% | 226.628,00 |
| 01.10.2024 | 1.494,09 | 1.495,74 | 1.463,95 | 1.477,64 | -1,47% | 130.835,00 |
| 30.09.2024 | 1.459,40 | 1.500,00 | 1.452,77 | 1.499,70 | 1,41% | 129.582,00 |
| 27.09.2024 | 1.485,75 | 1.515,63 | 1.462,66 | 1.478,92 | -0,81% | 140.385,00 |
| 26.09.2024 | 1.434,23 | 1.492,92 | 1.430,66 | 1.491,02 | 4,97% | 170.236,00 |
| 25.09.2024 | 1.440,98 | 1.440,98 | 1.405,63 | 1.420,36 | -1,55% | 91.365,00 |
| 24.09.2024 | 1.404,95 | 1.446,34 | 1.404,95 | 1.442,66 | 2,61% | 124.432,00 |
| 23.09.2024 | 1.413,78 | 1.413,78 | 1.388,21 | 1.405,90 | -0,01% | 58.458,00 |
| 20.09.2024 | 1.429,34 | 1.429,34 | 1.380,42 | 1.406,11 | -2,56% | 189.591,00 |
| 19.09.2024 | 1.432,73 | 1.447,73 | 1.424,29 | 1.443,03 | 2,88% | 68.249,00 |
| 18.09.2024 | 1.385,19 | 1.422,88 | 1.373,28 | 1.402,69 | 1,39% | 63.796,00 |
| 17.09.2024 | 1.399,67 | 1.402,81 | 1.381,08 | 1.383,47 | -0,70% | 58.234,00 |
| 16.09.2024 | 1.390,55 | 1.402,46 | 1.383,87 | 1.393,25 | 0,74% | 58.582,00 |
| 13.09.2024 | 1.376,49 | 1.387,46 | 1.370,49 | 1.383,06 | 0,70% | 83.165,00 |
| 12.09.2024 | 1.381,73 | 1.381,73 | 1.343,00 | 1.373,40 | -1,09% | 97.154,00 |
| 11.09.2024 | 1.384,59 | 1.388,91 | 1.362,76 | 1.388,52 | -0,40% | 84.102,00 |
| 10.09.2024 | 1.382,66 | 1.401,92 | 1.371,37 | 1.394,09 | 0,67% | 101.089,00 |
| 09.09.2024 | 1.387,03 | 1.397,05 | 1.378,11 | 1.384,77 | 0,73% | 101.288,00 |
| 06.09.2024 | 1.389,44 | 1.399,81 | 1.369,84 | 1.374,68 | -0,85% | 72.578,00 |
| 05.09.2024 | 1.387,64 | 1.390,17 | 1.365,58 | 1.386,51 | -0,08% | 62.354,00 |
| 04.09.2024 | 1.391,42 | 1.401,85 | 1.381,95 | 1.387,64 | -0,75% | 78.159,00 |
| 03.09.2024 | 1.413,17 | 1.434,55 | 1.388,14 | 1.398,06 | -2,85% | 98.104,00 |
| 30.08.2024 | 1.445,11 | 1.445,11 | 1.410,95 | 1.439,08 | 0,55% | 113.967,00 |
| 29.08.2024 | 1.431,31 | 1.447,00 | 1.426,94 | 1.431,23 | 0,57% | 64.265,00 |
| 28.08.2024 | 1.422,00 | 1.439,74 | 1.418,41 | 1.423,18 | 0,04% | 77.735,00 |
| 27.08.2024 | 1.422,70 | 1.423,95 | 1.412,87 | 1.422,59 | 0,04% | 44.231,00 |
| 26.08.2024 | 1.444,00 | 1.444,00 | 1.413,67 | 1.422,02 | -0,97% | 50.837,00 |
| 23.08.2024 | 1.440,08 | 1.446,56 | 1.424,41 | 1.435,94 | 0,88% | 50.116,00 |
| 22.08.2024 | 1.443,90 | 1.444,51 | 1.417,71 | 1.423,44 | -0,59% | 116.931,00 |
| 21.08.2024 | 1.435,96 | 1.438,62 | 1.427,41 | 1.431,83 | 0,06% | 54.532,00 |
| 20.08.2024 | 1.434,79 | 1.447,22 | 1.421,82 | 1.430,93 | -0,27% | 66.564,00 |
| 19.08.2024 | 1.417,19 | 1.434,88 | 1.409,67 | 1.434,79 | 1,21% | 62.947,00 |
| 16.08.2024 | 1.434,78 | 1.434,78 | 1.403,10 | 1.417,58 | -1,20% | 91.846,00 |
| 15.08.2024 | 1.422,15 | 1.435,41 | 1.418,79 | 1.434,78 | 2,30% | 84.159,00 |
| 14.08.2024 | 1.428,46 | 1.428,76 | 1.399,02 | 1.402,55 | -1,25% | 115.663,00 |
| 13.08.2024 | 1.389,15 | 1.423,09 | 1.374,47 | 1.420,30 | 3,06% | 92.732,00 |
| 12.08.2024 | 1.394,48 | 1.394,48 | 1.374,24 | 1.378,14 | -1,37% | 85.531,00 |
| 09.08.2024 | 1.393,78 | 1.401,89 | 1.387,90 | 1.397,26 | 0,14% | 72.766,00 |
| 08.08.2024 | 1.363,25 | 1.397,86 | 1.363,25 | 1.395,33 | 2,75% | 71.427,00 |
| 07.08.2024 | 1.388,38 | 1.402,98 | 1.355,15 | 1.357,95 | -1,77% | 132.194,00 |
| 06.08.2024 | 1.386,29 | 1.417,86 | 1.375,57 | 1.382,47 | 0,57% | 127.366,00 |
| 05.08.2024 | 1.403,72 | 1.411,43 | 1.368,30 | 1.374,65 | -4,63% | 212.124,00 |
| 02.08.2024 | 1.463,12 | 1.487,60 | 1.390,23 | 1.441,43 | -4,88% | 327.034,00 |
| 01.08.2024 | 1.523,96 | 1.546,93 | 1.506,34 | 1.515,35 | -0,37% | 181.168,00 |
| 31.07.2024 | 1.520,51 | 1.545,88 | 1.503,39 | 1.521,03 | 0,76% | 181.010,00 |
| 30.07.2024 | 1.464,20 | 1.513,88 | 1.458,12 | 1.509,56 | 3,96% | 167.329,00 |