Mettler-Toledo International Inc.
[WKN: 910553 | ISIN: US5926881054]
Aktienkurse
1.059,622$ -1,43%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid: Ask:

Aktienkurse zur Mettler-Toledo International Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 1.070,73 1.070,73 1.051,73 1.059,86 -1,41% -
24.04.2025 1.044,96 1.075,04 1.031,76 1.075,00 2,75% 267.361,00
23.04.2025 1.039,07 1.099,26 1.036,60 1.046,23 4,29% 412.234,00
22.04.2025 986,02 1.011,32 982,02 1.003,16 3,40% 211.236,00
21.04.2025 995,92 996,88 962,54 970,15 -3,46% 184.410,00
17.04.2025 1.013,60 1.018,53 1.003,44 1.004,96 -1,15% 212.078,00
16.04.2025 1.041,29 1.049,90 1.007,93 1.016,65 -2,86% 204.535,00
15.04.2025 1.072,21 1.077,53 1.038,91 1.046,58 -3,35% 243.178,00
14.04.2025 1.060,22 1.088,36 1.055,90 1.082,85 3,93% 246.951,00
11.04.2025 1.009,42 1.048,54 987,60 1.041,90 4,43% 324.136,00
10.04.2025 1.032,37 1.033,66 964,43 997,69 -6,03% 381.702,00
09.04.2025 958,21 1.067,01 946,69 1.061,66 9,17% 423.593,00
08.04.2025 1.068,68 1.083,72 954,51 972,51 -5,78% 247.271,00
07.04.2025 1.003,17 1.079,03 961,83 1.032,15 0,93% 450.743,00
04.04.2025 1.075,41 1.075,41 1.000,72 1.022,66 -6,63% 424.774,00
03.04.2025 1.133,66 1.150,35 1.087,72 1.095,24 -6,59% 227.882,00
02.04.2025 1.143,98 1.175,51 1.139,44 1.172,50 1,39% 131.702,00
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