1.153,948$
-0,21%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1.176,40 | 1.179,95 | 1.146,16 | 1.156,38 | -2,08% | 122.984,00 |
| 31.03.2025 | 1.177,41 | 1.191,04 | 1.136,00 | 1.180,91 | 0,32% | 173.801,00 |
| 28.03.2025 | 1.190,56 | 1.191,79 | 1.161,02 | 1.177,09 | -1,36% | 117.497,00 |
| 27.03.2025 | 1.178,36 | 1.206,64 | 1.178,20 | 1.193,33 | 0,19% | 95.000,00 |
| 26.03.2025 | 1.194,68 | 1.207,87 | 1.179,94 | 1.191,03 | -0,34% | 102.420,00 |
| 25.03.2025 | 1.216,13 | 1.216,13 | 1.180,83 | 1.195,10 | -1,40% | 98.866,00 |
| 24.03.2025 | 1.211,73 | 1.220,49 | 1.207,99 | 1.212,06 | 1,07% | 121.602,00 |
| 21.03.2025 | 1.200,21 | 1.211,90 | 1.177,46 | 1.199,21 | -0,10% | 210.236,00 |
| 20.03.2025 | 1.215,93 | 1.215,93 | 1.198,33 | 1.200,38 | -1,64% | 120.915,00 |
| 19.03.2025 | 1.238,49 | 1.238,49 | 1.208,74 | 1.220,44 | -1,79% | 113.907,00 |
| 18.03.2025 | 1.232,17 | 1.248,14 | 1.227,51 | 1.242,73 | 0,62% | 113.278,00 |
| 17.03.2025 | 1.226,00 | 1.248,97 | 1.220,53 | 1.235,02 | 0,39% | 103.249,00 |
| 14.03.2025 | 1.209,57 | 1.232,45 | 1.206,59 | 1.230,25 | 2,35% | 90.613,00 |
| 13.03.2025 | 1.212,10 | 1.226,44 | 1.200,10 | 1.201,99 | -1,15% | 129.575,00 |
| 12.03.2025 | 1.249,00 | 1.249,00 | 1.212,00 | 1.216,02 | -2,18% | 137.912,00 |
| 11.03.2025 | 1.290,85 | 1.290,85 | 1.239,77 | 1.243,17 | -3,96% | 196.004,00 |
| 10.03.2025 | 1.274,96 | 1.311,33 | 1.266,63 | 1.294,40 | 0,22% | 177.314,00 |
| 07.03.2025 | 1.267,74 | 1.297,74 | 1.253,55 | 1.291,56 | 1,49% | 147.695,00 |
| 06.03.2025 | 1.243,67 | 1.277,93 | 1.243,67 | 1.272,54 | 1,17% | 147.141,00 |
| 05.03.2025 | 1.235,26 | 1.268,12 | 1.227,00 | 1.257,84 | 1,36% | 140.889,00 |
| 04.03.2025 | 1.265,92 | 1.267,19 | 1.220,76 | 1.240,97 | -2,18% | 140.027,00 |
| 03.03.2025 | 1.275,32 | 1.293,46 | 1.252,37 | 1.268,64 | -0,32% | 196.922,00 |
| 28.02.2025 | 1.264,77 | 1.277,65 | 1.253,33 | 1.272,72 | 1,55% | 177.369,00 |
| 27.02.2025 | 1.273,87 | 1.280,12 | 1.231,08 | 1.253,30 | -2,81% | 139.469,00 |
| 26.02.2025 | 1.310,57 | 1.311,59 | 1.283,07 | 1.289,52 | -1,48% | 89.489,00 |
| 25.02.2025 | 1.310,68 | 1.324,42 | 1.299,01 | 1.308,89 | -0,08% | 157.367,00 |
| 24.02.2025 | 1.283,29 | 1.322,06 | 1.283,29 | 1.309,97 | 1,82% | 123.073,00 |
| 21.02.2025 | 1.299,19 | 1.301,44 | 1.282,48 | 1.286,54 | -1,27% | 129.000,00 |
| 20.02.2025 | 1.319,77 | 1.320,05 | 1.298,76 | 1.303,13 | 0,02% | 141.333,00 |
| 19.02.2025 | 1.273,65 | 1.306,55 | 1.273,65 | 1.302,93 | 2,34% | 151.884,00 |
| 18.02.2025 | 1.259,36 | 1.289,22 | 1.258,36 | 1.273,18 | -0,16% | 104.675,00 |
| 17.02.2025 | 1.275,18 | 1.275,27 | 1.273,20 | 1.275,27 | 0,26% | - |
| 14.02.2025 | 1.302,14 | 1.314,40 | 1.268,59 | 1.271,91 | -1,95% | 121.070,00 |
| 13.02.2025 | 1.324,64 | 1.324,64 | 1.293,92 | 1.297,14 | -1,18% | 138.661,00 |
| 12.02.2025 | 1.305,50 | 1.313,83 | 1.281,35 | 1.312,60 | -1,45% | 192.902,00 |
| 11.02.2025 | 1.317,09 | 1.349,07 | 1.317,09 | 1.331,97 | -0,64% | 157.812,00 |
| 10.02.2025 | 1.391,69 | 1.391,69 | 1.335,57 | 1.340,49 | -3,56% | 232.422,00 |
| 07.02.2025 | 1.438,46 | 1.438,46 | 1.357,17 | 1.390,00 | 2,41% | 461.139,00 |
| 06.02.2025 | 1.361,88 | 1.369,11 | 1.345,78 | 1.357,26 | -0,46% | 142.553,00 |
| 05.02.2025 | 1.352,91 | 1.375,17 | 1.337,10 | 1.363,56 | 1,78% | 136.447,00 |
| 04.02.2025 | 1.333,60 | 1.349,58 | 1.309,04 | 1.339,71 | -0,20% | 97.617,00 |
| 03.02.2025 | 1.344,38 | 1.357,24 | 1.329,27 | 1.342,43 | -1,61% | 130.249,00 |
| 31.01.2025 | 1.360,81 | 1.382,13 | 1.358,82 | 1.364,44 | 0,00% | 140.086,00 |
| 30.01.2025 | 1.359,97 | 1.386,99 | 1.355,15 | 1.364,50 | 2,17% | 121.230,00 |
| 29.01.2025 | 1.327,00 | 1.350,69 | 1.315,48 | 1.335,50 | -1,28% | 147.358,00 |
| 28.01.2025 | 1.372,26 | 1.387,30 | 1.350,70 | 1.352,82 | 0,42% | 139.566,00 |
| 27.01.2025 | 1.345,00 | 1.350,35 | 1.325,55 | 1.347,21 | 1,21% | 86.365,00 |
| 24.01.2025 | 1.329,44 | 1.346,73 | 1.326,45 | 1.331,10 | -0,31% | 91.314,00 |
| 23.01.2025 | 1.315,72 | 1.338,64 | 1.298,00 | 1.335,29 | 0,80% | 87.720,00 |
| 22.01.2025 | 1.320,59 | 1.333,51 | 1.313,89 | 1.324,68 | 0,02% | 93.156,00 |
| 21.01.2025 | 1.308,61 | 1.326,71 | 1.302,48 | 1.324,48 | 2,24% | 106.439,00 |
| 17.01.2025 | 1.302,72 | 1.317,95 | 1.293,31 | 1.295,43 | -0,16% | 91.463,00 |
| 16.01.2025 | 1.278,71 | 1.302,83 | 1.264,52 | 1.297,52 | 1,39% | 105.934,00 |
| 15.01.2025 | 1.279,44 | 1.311,55 | 1.255,18 | 1.279,73 | 0,66% | 193.938,00 |
| 14.01.2025 | 1.278,67 | 1.288,92 | 1.247,86 | 1.271,36 | 0,33% | 109.988,00 |
| 13.01.2025 | 1.203,11 | 1.269,50 | 1.203,11 | 1.267,22 | 4,64% | 104.913,00 |
| 10.01.2025 | 1.228,08 | 1.232,04 | 1.206,82 | 1.210,99 | -2,85% | 163.016,00 |
| 08.01.2025 | 1.253,95 | 1.253,95 | 1.223,50 | 1.246,51 | -0,68% | 109.333,00 |
| 07.01.2025 | 1.257,63 | 1.279,33 | 1.246,71 | 1.254,99 | 0,22% | 130.048,00 |
| 06.01.2025 | 1.246,89 | 1.266,03 | 1.241,87 | 1.252,25 | 1,13% | 109.548,00 |
| 03.01.2025 | 1.214,25 | 1.245,35 | 1.214,25 | 1.238,28 | 1,43% | 106.406,00 |
| 02.01.2025 | 1.237,83 | 1.250,33 | 1.215,36 | 1.220,78 | -0,24% | 103.575,00 |
| 31.12.2024 | 1.227,70 | 1.240,65 | 1.213,70 | 1.223,68 | 0,31% | 126.646,00 |
| 30.12.2024 | 1.222,67 | 1.231,84 | 1.209,99 | 1.219,92 | -1,16% | 73.545,00 |
| 27.12.2024 | 1.231,36 | 1.245,76 | 1.228,87 | 1.234,23 | -0,89% | 70.716,00 |
| 26.12.2024 | 1.242,86 | 1.247,02 | 1.234,43 | 1.245,28 | -0,08% | 45.182,00 |
| 24.12.2024 | 1.233,77 | 1.248,20 | 1.229,77 | 1.246,30 | 0,96% | 33.618,00 |
| 23.12.2024 | 1.219,44 | 1.236,32 | 1.219,15 | 1.234,39 | 0,30% | 87.679,00 |
| 20.12.2024 | 1.206,07 | 1.240,66 | 1.197,12 | 1.230,74 | 2,05% | 275.233,00 |
| 19.12.2024 | 1.198,25 | 1.219,52 | 1.198,25 | 1.206,02 | -0,69% | 125.228,00 |
| 18.12.2024 | 1.241,88 | 1.252,39 | 1.211,05 | 1.214,44 | -2,60% | 137.978,00 |
| 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 |