1.264,500$
0,30%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1.268,56 | 1.268,56 | 1.246,16 | 1.263,99 | 0,26% | 155.612,00 |
| 24.07.2025 | 1.270,77 | 1.287,33 | 1.251,36 | 1.260,75 | 0,28% | 196.787,00 |
| 23.07.2025 | 1.248,71 | 1.269,27 | 1.239,80 | 1.257,20 | 3,14% | 176.761,00 |
| 22.07.2025 | 1.162,02 | 1.227,85 | 1.162,02 | 1.218,96 | 4,50% | 166.320,00 |
| 21.07.2025 | 1.197,19 | 1.197,19 | 1.165,98 | 1.166,48 | -2,37% | 124.745,00 |
| 18.07.2025 | 1.210,29 | 1.210,29 | 1.182,87 | 1.194,85 | -0,90% | 93.366,00 |
| 17.07.2025 | 1.188,13 | 1.208,69 | 1.186,29 | 1.205,68 | 1,81% | 126.602,00 |
| 16.07.2025 | 1.178,31 | 1.186,26 | 1.157,90 | 1.184,20 | 1,34% | 202.314,00 |
| 15.07.2025 | 1.200,46 | 1.201,74 | 1.163,15 | 1.168,56 | -2,12% | 164.545,00 |
| 14.07.2025 | 1.192,33 | 1.212,86 | 1.186,05 | 1.193,89 | -2,45% | 196.282,00 |
| 11.07.2025 | 1.226,83 | 1.232,98 | 1.218,93 | 1.223,93 | -1,00% | 118.779,00 |
| 10.07.2025 | 1.216,68 | 1.262,36 | 1.216,68 | 1.236,24 | 1,44% | 157.873,00 |
| 09.07.2025 | 1.212,83 | 1.226,56 | 1.195,65 | 1.218,65 | 1,00% | 175.794,00 |
| 08.07.2025 | 1.204,68 | 1.222,07 | 1.184,39 | 1.206,53 | 1,51% | 142.430,00 |
| 07.07.2025 | 1.202,27 | 1.210,35 | 1.179,44 | 1.188,54 | -1,70% | 121.709,00 |
| 03.07.2025 | 1.205,15 | 1.213,75 | 1.205,15 | 1.209,08 | 0,28% | 41.859,00 |
| 02.07.2025 | 1.204,13 | 1.212,48 | 1.189,72 | 1.205,65 | 0,03% | 129.054,00 |
| 01.07.2025 | 1.167,37 | 1.232,57 | 1.166,38 | 1.205,29 | 2,60% | 115.246,00 |
| 30.06.2025 | 1.179,09 | 1.186,38 | 1.161,50 | 1.174,72 | -0,83% | 119.200,00 |
| 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 | 1.181,32 | 1.209,23 | 1.174,20 | 1.192,85 | 0,65% | 143.207,00 |
| 24.06.2025 | 1.177,21 | 1.191,82 | 1.171,68 | 1.185,18 | 1,85% | 129.223,00 |
| 23.06.2025 | 1.151,36 | 1.164,53 | 1.131,61 | 1.163,61 | 0,84% | 138.067,00 |
| 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 | 1.162,55 | 1.177,96 | 1.147,07 | 1.150,57 | -2,73% | 144.141,00 |
| 16.06.2025 | 1.153,79 | 1.186,81 | 1.150,36 | 1.182,85 | 2,37% | 132.271,00 |
| 13.06.2025 | 1.171,79 | 1.180,71 | 1.153,65 | 1.155,42 | -2,76% | 109.215,00 |
| 12.06.2025 | 1.191,21 | 1.197,57 | 1.182,62 | 1.188,21 | -0,40% | 165.736,00 |
| 11.06.2025 | 1.209,21 | 1.233,69 | 1.191,12 | 1.192,98 | -1,94% | 264.199,00 |
| 10.06.2025 | 1.204,18 | 1.225,65 | 1.193,67 | 1.216,57 | 1,77% | 179.362,00 |
| 09.06.2025 | 1.190,56 | 1.212,67 | 1.184,92 | 1.195,39 | 0,93% | 134.865,00 |
| 06.06.2025 | 1.180,56 | 1.195,95 | 1.176,25 | 1.184,34 | 1,69% | 158.407,00 |
| 05.06.2025 | 1.166,20 | 1.175,90 | 1.154,35 | 1.164,61 | -0,43% | 179.252,00 |
| 04.06.2025 | 1.165,11 | 1.192,05 | 1.165,11 | 1.169,67 | 0,28% | 272.340,00 |
| 03.06.2025 | 1.126,45 | 1.167,30 | 1.126,45 | 1.166,46 | 2,22% | 214.479,00 |
| 02.06.2025 | 1.129,27 | 1.144,80 | 1.121,00 | 1.141,13 | -1,25% | 160.949,00 |
| 30.05.2025 | 1.174,55 | 1.174,55 | 1.145,67 | 1.155,52 | -1,51% | 317.154,00 |
| 29.05.2025 | 1.173,07 | 1.179,47 | 1.158,97 | 1.173,18 | 1,35% | 163.912,00 |
| 28.05.2025 | 1.157,55 | 1.165,27 | 1.152,57 | 1.157,50 | -0,46% | 131.106,00 |
| 27.05.2025 | 1.143,43 | 1.164,34 | 1.121,94 | 1.162,84 | 4,37% | 162.063,00 |
| 23.05.2025 | 1.116,01 | 1.124,39 | 1.103,05 | 1.114,14 | -1,92% | 247.891,00 |
| 22.05.2025 | 1.123,98 | 1.139,65 | 1.116,04 | 1.136,00 | 0,24% | 177.492,00 |
| 21.05.2025 | 1.172,26 | 1.174,52 | 1.131,49 | 1.133,26 | -4,45% | 403.841,00 |
| 20.05.2025 | 1.169,57 | 1.191,66 | 1.165,63 | 1.186,00 | 2,32% | 354.389,00 |
| 19.05.2025 | 1.136,31 | 1.160,84 | 1.135,34 | 1.159,10 | 0,14% | 266.851,00 |
| 16.05.2025 | 1.137,48 | 1.159,79 | 1.118,33 | 1.157,44 | 1,23% | 148.650,00 |
| 15.05.2025 | 1.117,38 | 1.146,12 | 1.096,43 | 1.143,36 | 2,29% | 287.381,00 |
| 14.05.2025 | 1.170,35 | 1.178,14 | 1.115,94 | 1.117,81 | -5,03% | 220.706,00 |
| 13.05.2025 | 1.173,52 | 1.189,90 | 1.169,81 | 1.177,05 | 0,21% | 237.846,00 |
| 12.05.2025 | 1.133,38 | 1.175,98 | 1.121,00 | 1.174,59 | 8,66% | 217.102,00 |
| 09.05.2025 | 1.101,00 | 1.112,75 | 1.079,34 | 1.080,98 | -1,87% | 133.782,00 |
| 08.05.2025 | 1.087,49 | 1.123,57 | 1.077,19 | 1.101,63 | 1,58% | 182.837,00 |
| 07.05.2025 | 1.077,95 | 1.092,24 | 1.059,24 | 1.084,46 | 1,98% | 298.072,00 |
| 06.05.2025 | 1.080,00 | 1.087,77 | 1.052,05 | 1.063,37 | -2,54% | 185.151,00 |
| 05.05.2025 | 1.105,30 | 1.113,39 | 1.090,13 | 1.091,13 | -0,81% | 229.329,00 |
| 02.05.2025 | 1.074,74 | 1.128,86 | 1.049,21 | 1.100,01 | 4,11% | 325.927,00 |
| 01.05.2025 | 1.077,81 | 1.077,81 | 1.029,23 | 1.056,58 | -1,31% | 247.465,00 |
| 30.04.2025 | 1.074,33 | 1.074,33 | 1.045,79 | 1.070,57 | 0,50% | 171.474,00 |
| 29.04.2025 | 1.051,89 | 1.077,36 | 1.041,46 | 1.065,23 | 0,36% | 209.738,00 |
| 28.04.2025 | 1.063,91 | 1.100,18 | 1.049,21 | 1.061,46 | -0,03% | 194.880,00 |
| 25.04.2025 | 1.060,10 | 1.070,81 | 1.048,78 | 1.061,79 | -1,23% | 165.723,00 |
| 24.04.2025 | 1.044,96 | 1.075,04 | 1.031,76 | 1.075,00 | 2,75% | 267.308,00 |
| 23.04.2025 | 1.039,07 | 1.099,26 | 1.036,60 | 1.046,23 | 4,29% | 409.119,00 |
| 22.04.2025 | 986,02 | 1.011,32 | 982,02 | 1.003,16 | 3,40% | 209.233,00 |
| 21.04.2025 | 995,92 | 996,88 | 962,54 | 970,15 | -3,46% | 184.394,00 |
| 17.04.2025 | 1.013,60 | 1.018,53 | 1.003,44 | 1.004,96 | -1,15% | 212.078,00 |
| 16.04.2025 | 1.047,81 | 1.049,90 | 1.007,93 | 1.016,65 | -2,86% | 200.457,00 |
| 15.04.2025 | 1.072,21 | 1.077,53 | 1.038,91 | 1.046,58 | -3,35% | 242.137,00 |
| 14.04.2025 | 1.060,22 | 1.088,36 | 1.055,90 | 1.082,85 | 3,93% | 246.802,00 |
| 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% | 380.263,00 |
| 09.04.2025 | 958,21 | 1.067,01 | 946,69 | 1.061,66 | 9,17% | 421.992,00 |
| 08.04.2025 | 1.081,98 | 1.083,72 | 954,51 | 972,51 | -5,78% | 247.233,00 |
| 07.04.2025 | 1.003,17 | 1.079,03 | 961,83 | 1.032,15 | 0,93% | 450.588,00 |
| 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% | 227.862,00 |
| 02.04.2025 | 1.143,98 | 1.175,51 | 1.139,44 | 1.172,50 | 1,39% | 131.407,00 |
| 01.04.2025 | 1.176,40 | 1.179,95 | 1.146,16 | 1.156,38 | -2,08% | 122.966,00 |
| 31.03.2025 | 1.177,41 | 1.191,04 | 1.136,00 | 1.180,91 | 0,32% | 173.709,00 |
| 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% | 94.996,00 |
| 26.03.2025 | 1.201,70 | 1.207,87 | 1.179,94 | 1.191,03 | -0,34% | 102.267,00 |
| 25.03.2025 | 1.212,29 | 1.216,13 | 1.180,83 | 1.195,10 | -1,40% | 98.811,00 |
| 24.03.2025 | 1.213,17 | 1.220,49 | 1.207,99 | 1.212,06 | 1,07% | 121.541,00 |
| 21.03.2025 | 1.200,21 | 1.211,90 | 1.177,46 | 1.199,21 | -0,10% | 210.236,00 |
| 20.03.2025 | 1.213,64 | 1.215,93 | 1.198,33 | 1.200,38 | -1,64% | 120.904,00 |
| 19.03.2025 | 1.234,04 | 1.238,49 | 1.208,74 | 1.220,44 | -1,79% | 113.810,00 |
| 18.03.2025 | 1.230,76 | 1.248,14 | 1.227,51 | 1.242,73 | 0,62% | 113.027,00 |
| 17.03.2025 | 1.229,96 | 1.248,97 | 1.220,53 | 1.235,02 | 0,39% | 102.763,00 |
| 14.03.2025 | 1.209,57 | 1.232,45 | 1.206,59 | 1.230,25 | 2,35% | 90.613,00 |
| 13.03.2025 | 1.200,10 | 1.226,44 | 1.200,10 | 1.201,99 | -1,15% | 129.363,00 |
| 12.03.2025 | 1.248,97 | 1.249,00 | 1.212,00 | 1.216,02 | -2,18% | 137.900,00 |
| 11.03.2025 | 1.288,82 | 1.290,85 | 1.239,77 | 1.243,17 | -3,96% | 195.750,00 |
| 10.03.2025 | 1.274,96 | 1.311,33 | 1.266,63 | 1.294,40 | 0,22% | 177.212,00 |
| 07.03.2025 | 1.267,74 | 1.297,74 | 1.253,55 | 1.291,56 | 1,49% | 147.695,00 |
| 06.03.2025 | 1.253,85 | 1.277,93 | 1.243,67 | 1.272,54 | 1,17% | 146.777,00 |
| 05.03.2025 | 1.235,26 | 1.268,12 | 1.227,00 | 1.257,84 | 1,36% | 140.047,00 |
| 04.03.2025 | 1.265,92 | 1.267,19 | 1.220,76 | 1.240,97 | -2,18% | 139.302,00 |