1.417,070$
2,64%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1.465,01 | 1.465,01 | 1.369,50 | 1.416,30 | 2,59% | 257.257,00 |
| 30.07.2026 | 1.382,13 | 1.386,27 | 1.358,58 | 1.380,61 | -0,56% | 203.546,00 |
| 29.07.2026 | 1.388,28 | 1.412,36 | 1.383,26 | 1.388,33 | 0,00% | 166.087,00 |
| 28.07.2026 | 1.369,63 | 1.398,00 | 1.359,06 | 1.388,38 | 3,90% | 202.393,00 |
| 27.07.2026 | 1.331,56 | 1.341,58 | 1.313,70 | 1.336,29 | 0,69% | 110.398,00 |
| 24.07.2026 | 1.326,20 | 1.339,37 | 1.315,59 | 1.327,18 | -0,35% | 187.720,00 |
| 23.07.2026 | 1.320,00 | 1.346,26 | 1.304,38 | 1.331,87 | 3,57% | 318.393,00 |
| 22.07.2026 | 1.298,37 | 1.299,52 | 1.277,39 | 1.285,90 | -0,95% | 167.030,00 |
| 21.07.2026 | 1.236,64 | 1.303,75 | 1.216,90 | 1.298,17 | 1,92% | 174.812,00 |
| 20.07.2026 | 1.295,35 | 1.295,80 | 1.269,21 | 1.273,77 | -2,77% | 197.920,00 |
| 17.07.2026 | 1.312,13 | 1.339,58 | 1.301,36 | 1.310,02 | -1,88% | 131.366,00 |
| 16.07.2026 | 1.313,06 | 1.341,12 | 1.306,40 | 1.335,09 | 1,41% | 118.418,00 |
| 15.07.2026 | 1.321,44 | 1.332,23 | 1.314,34 | 1.316,55 | 0,13% | 139.781,00 |
| 14.07.2026 | 1.298,61 | 1.317,45 | 1.287,08 | 1.314,83 | 1,18% | 146.872,00 |
| 13.07.2026 | 1.288,16 | 1.308,30 | 1.279,06 | 1.299,53 | 0,26% | 99.356,00 |
| 10.07.2026 | 1.295,92 | 1.303,45 | 1.281,30 | 1.296,17 | 0,63% | 106.818,00 |
| 09.07.2026 | 1.250,53 | 1.290,42 | 1.250,53 | 1.288,02 | 3,13% | 110.225,00 |
| 08.07.2026 | 1.269,02 | 1.288,35 | 1.245,00 | 1.248,98 | -3,60% | 156.578,00 |
| 07.07.2026 | 1.313,07 | 1.318,00 | 1.285,71 | 1.295,59 | 0,00% | 175.476,00 |
| 06.07.2026 | 1.307,37 | 1.314,31 | 1.284,28 | 1.295,56 | -0,98% | 165.123,00 |
| 02.07.2026 | 1.308,15 | 1.321,47 | 1.291,68 | 1.308,43 | 0,62% | 177.493,00 |
| 01.07.2026 | 1.284,74 | 1.311,41 | 1.278,65 | 1.300,38 | 1,79% | 265.405,00 |
| 30.06.2026 | 1.265,57 | 1.285,16 | 1.248,73 | 1.277,51 | 1,48% | 235.028,00 |
| 29.06.2026 | 1.259,19 | 1.267,19 | 1.247,56 | 1.258,82 | -0,39% | 243.638,00 |
| 26.06.2026 | 1.240,60 | 1.269,62 | 1.240,60 | 1.263,75 | 1,64% | 381.159,00 |
| 25.06.2026 | 1.224,27 | 1.261,01 | 1.212,78 | 1.243,42 | 3,34% | 399.344,00 |
| 24.06.2026 | 1.175,99 | 1.219,49 | 1.167,05 | 1.203,18 | 4,02% | 294.792,00 |
| 23.06.2026 | 1.169,33 | 1.175,52 | 1.146,01 | 1.156,64 | -0,64% | 306.065,00 |
| 22.06.2026 | 1.139,03 | 1.164,74 | 1.132,72 | 1.164,07 | 1,88% | 325.803,00 |
| 19.06.2026 | 1.143,33 | 1.143,59 | 1.142,06 | 1.142,54 | -0,20% | - |
| 18.06.2026 | 1.135,59 | 1.151,58 | 1.129,53 | 1.144,84 | 1,36% | 254.448,00 |
| 17.06.2026 | 1.140,48 | 1.156,07 | 1.121,06 | 1.129,53 | -1,91% | 148.621,00 |
| 16.06.2026 | 1.163,28 | 1.166,20 | 1.148,91 | 1.151,57 | -0,25% | 149.937,00 |
| 15.06.2026 | 1.142,19 | 1.167,39 | 1.135,99 | 1.154,47 | 2,03% | 207.049,00 |
| 12.06.2026 | 1.146,35 | 1.157,76 | 1.122,71 | 1.131,49 | -0,86% | 116.118,00 |
| 11.06.2026 | 1.137,44 | 1.142,65 | 1.113,90 | 1.141,25 | 0,73% | 113.359,00 |
| 10.06.2026 | 1.141,58 | 1.163,69 | 1.127,95 | 1.133,03 | -2,56% | 187.097,00 |
| 09.06.2026 | 1.155,65 | 1.169,31 | 1.136,13 | 1.162,79 | 2,10% | 312.009,00 |
| 08.06.2026 | 1.153,51 | 1.158,11 | 1.137,82 | 1.138,88 | -1,34% | 183.266,00 |
| 05.06.2026 | 1.179,10 | 1.187,49 | 1.148,59 | 1.154,33 | -2,22% | 255.119,00 |
| 04.06.2026 | 1.189,24 | 1.198,02 | 1.173,87 | 1.180,48 | 0,95% | 183.610,00 |
| 03.06.2026 | 1.184,82 | 1.184,82 | 1.146,21 | 1.169,32 | -0,06% | 229.124,00 |
| 02.06.2026 | 1.167,65 | 1.175,62 | 1.154,66 | 1.170,00 | -1,15% | 181.524,00 |
| 01.06.2026 | 1.167,57 | 1.192,50 | 1.166,78 | 1.183,57 | 0,25% | 209.521,00 |
| 29.05.2026 | 1.162,83 | 1.183,15 | 1.157,33 | 1.180,58 | 1,47% | 509.217,00 |
| 28.05.2026 | 1.110,39 | 1.166,84 | 1.107,81 | 1.163,50 | 6,37% | 284.517,00 |
| 27.05.2026 | 1.110,11 | 1.124,99 | 1.089,41 | 1.093,84 | -0,68% | 136.759,00 |
| 26.05.2026 | 1.098,46 | 1.109,48 | 1.088,52 | 1.101,33 | -0,16% | 169.187,00 |
| 22.05.2026 | 1.096,18 | 1.109,95 | 1.088,67 | 1.103,09 | 1,16% | 134.510,00 |
| 21.05.2026 | 1.075,38 | 1.096,19 | 1.056,83 | 1.090,45 | 0,72% | 143.733,00 |
| 20.05.2026 | 1.048,56 | 1.085,16 | 1.027,65 | 1.082,67 | 3,04% | 214.246,00 |
| 19.05.2026 | 1.071,11 | 1.096,41 | 1.046,91 | 1.050,77 | -2,24% | 318.073,00 |
| 18.05.2026 | 1.036,57 | 1.079,69 | 1.031,15 | 1.074,84 | 4,19% | 261.536,00 |
| 15.05.2026 | 1.031,51 | 1.056,93 | 1.028,01 | 1.031,64 | -0,99% | 204.114,00 |
| 14.05.2026 | 1.030,20 | 1.053,54 | 1.030,20 | 1.041,91 | 1,60% | 291.082,00 |
| 13.05.2026 | 1.058,27 | 1.069,00 | 1.023,05 | 1.025,53 | -4,38% | 344.771,00 |
| 12.05.2026 | 1.086,22 | 1.089,56 | 1.070,09 | 1.072,45 | -0,56% | 197.636,00 |
| 11.05.2026 | 1.116,66 | 1.130,00 | 1.078,44 | 1.078,53 | -4,08% | 316.704,00 |
| 08.05.2026 | 1.193,05 | 1.228,88 | 1.110,82 | 1.124,46 | -14,77% | 539.272,00 |
| 07.05.2026 | 1.333,91 | 1.347,03 | 1.307,81 | 1.319,29 | -0,58% | 198.735,00 |
| 06.05.2026 | 1.326,49 | 1.340,89 | 1.308,16 | 1.327,04 | 1,89% | 183.285,00 |
| 05.05.2026 | 1.282,75 | 1.315,18 | 1.278,32 | 1.302,42 | 3,32% | 113.185,00 |
| 04.05.2026 | 1.259,46 | 1.277,64 | 1.249,22 | 1.260,54 | -0,52% | 72.489,00 |
| 01.05.2026 | 1.281,83 | 1.285,32 | 1.263,41 | 1.267,07 | -0,75% | 99.119,00 |
| 30.04.2026 | 1.244,85 | 1.280,29 | 1.239,28 | 1.276,61 | 2,94% | 147.807,00 |
| 29.04.2026 | 1.257,20 | 1.281,51 | 1.228,57 | 1.240,15 | -1,77% | 115.692,00 |
| 28.04.2026 | 1.274,00 | 1.288,84 | 1.256,21 | 1.262,48 | -0,96% | 94.034,00 |
| 27.04.2026 | 1.279,96 | 1.297,00 | 1.267,28 | 1.274,70 | -0,60% | 106.590,00 |
| 24.04.2026 | 1.261,24 | 1.294,91 | 1.252,01 | 1.282,45 | 1,43% | 148.533,00 |
| 23.04.2026 | 1.287,06 | 1.295,31 | 1.228,71 | 1.264,36 | -3,49% | 149.405,00 |
| 22.04.2026 | 1.324,00 | 1.339,03 | 1.309,23 | 1.310,07 | -1,07% | 92.926,00 |
| 21.04.2026 | 1.331,15 | 1.354,08 | 1.317,75 | 1.324,27 | -0,03% | 151.338,00 |
| 20.04.2026 | 1.334,66 | 1.339,98 | 1.318,99 | 1.324,66 | -1,19% | 115.478,00 |
| 17.04.2026 | 1.301,52 | 1.342,20 | 1.288,25 | 1.340,58 | 3,85% | 115.607,00 |
| 16.04.2026 | 1.307,98 | 1.311,93 | 1.286,22 | 1.290,84 | -1,90% | 168.632,00 |
| 15.04.2026 | 1.342,22 | 1.349,20 | 1.310,91 | 1.315,85 | -1,91% | 143.937,00 |
| 14.04.2026 | 1.348,08 | 1.365,79 | 1.331,81 | 1.341,53 | -0,32% | 173.504,00 |
| 13.04.2026 | 1.322,45 | 1.346,44 | 1.318,00 | 1.345,89 | 1,58% | 145.456,00 |
| 10.04.2026 | 1.339,36 | 1.342,06 | 1.317,34 | 1.325,01 | -0,75% | 120.484,00 |
| 09.04.2026 | 1.311,29 | 1.335,08 | 1.285,87 | 1.335,00 | 0,93% | 158.745,00 |
| 08.04.2026 | 1.313,99 | 1.327,02 | 1.307,63 | 1.322,76 | 4,15% | 143.844,00 |
| 07.04.2026 | 1.263,04 | 1.274,18 | 1.252,96 | 1.270,00 | 0,27% | 162.073,00 |
| 06.04.2026 | 1.265,25 | 1.268,29 | 1.237,47 | 1.266,63 | 0,53% | 88.406,00 |
| 02.04.2026 | 1.243,57 | 1.287,12 | 1.241,90 | 1.259,94 | -1,11% | 87.733,00 |
| 01.04.2026 | 1.269,89 | 1.292,75 | 1.257,41 | 1.274,05 | 1,02% | 173.820,00 |
| 31.03.2026 | 1.269,01 | 1.282,47 | 1.244,56 | 1.261,20 | 1,06% | 212.992,00 |
| 30.03.2026 | 1.242,07 | 1.256,51 | 1.228,94 | 1.247,93 | 1,29% | 108.465,00 |
| 27.03.2026 | 1.257,54 | 1.262,18 | 1.216,63 | 1.232,04 | -2,99% | 159.659,00 |
| 26.03.2026 | 1.255,69 | 1.284,61 | 1.255,69 | 1.270,00 | 0,34% | 170.420,00 |
| 25.03.2026 | 1.288,06 | 1.299,99 | 1.248,06 | 1.265,75 | 0,10% | 124.143,00 |
| 24.03.2026 | 1.217,53 | 1.272,53 | 1.217,53 | 1.264,46 | 2,05% | 147.805,00 |
| 23.03.2026 | 1.236,53 | 1.249,83 | 1.225,66 | 1.239,07 | 2,87% | 160.395,00 |
| 20.03.2026 | 1.208,58 | 1.218,31 | 1.195,42 | 1.204,48 | 1,18% | 233.281,00 |
| 19.03.2026 | 1.181,06 | 1.201,67 | 1.174,50 | 1.190,49 | -0,09% | 213.194,00 |
| 18.03.2026 | 1.192,55 | 1.209,33 | 1.183,52 | 1.191,54 | -1,26% | 138.379,00 |
| 17.03.2026 | 1.199,17 | 1.238,25 | 1.199,17 | 1.206,72 | 0,67% | 124.623,00 |
| 16.03.2026 | 1.192,52 | 1.207,00 | 1.187,57 | 1.198,71 | 2,13% | 176.292,00 |
| 13.03.2026 | 1.169,10 | 1.186,51 | 1.162,77 | 1.173,74 | 0,49% | 247.708,00 |
| 12.03.2026 | 1.212,00 | 1.223,50 | 1.163,93 | 1.168,00 | -4,96% | 222.746,00 |
| 11.03.2026 | 1.235,37 | 1.236,53 | 1.214,86 | 1.228,93 | -0,23% | 132.206,00 |