Mettler-Toledo International Inc.
[WKN: 910553 | ISIN: US5926881054]
Aktienkurse
1.381,480$ 1,28%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid: Ask:

Aktienkurse zur Mettler-Toledo International Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 1.369,28 1.386,00 1.357,68 1.379,00 1,10% 26.101,00
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% 117.063,00
30.10.2024 1.299,85 1.317,03 1.299,85 1.302,24 0,39% 81.539,00
29.10.2024 1.286,37 1.300,00 1.285,26 1.297,17 0,17% 92.350,00
28.10.2024 1.308,41 1.308,52 1.285,67 1.294,92 0,17% 132.569,00
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% 138.737,00
23.10.2024 1.354,12 1.354,14 1.314,09 1.320,35 -2,33% 138.373,00
22.10.2024 1.349,93 1.356,83 1.332,72 1.351,78 -1,02% 123.553,00
21.10.2024 1.363,14 1.372,70 1.357,07 1.365,68 -0,60% 93.980,00
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% 158.115,00
16.10.2024 1.445,11 1.456,00 1.389,40 1.404,47 -3,37% 183.592,00
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% 69.798,00
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% 66.471,00
09.10.2024 1.459,73 1.471,79 1.442,57 1.450,60 -0,06% 95.566,00
08.10.2024 1.461,44 1.461,44 1.439,76 1.451,47 -0,94% 75.053,00
07.10.2024 1.444,89 1.469,25 1.437,45 1.465,25 0,86% 106.292,00
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% 80.219,00
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% 130.773,00
30.09.2024 1.459,40 1.500,00 1.452,77 1.499,70 1,41% 128.896,00
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% 164.068,00
25.09.2024 1.440,98 1.440,98 1.405,63 1.420,36 -1,55% 91.278,00
24.09.2024 1.404,95 1.446,34 1.404,95 1.442,66 2,61% 124.223,00
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% 68.185,00
18.09.2024 1.385,19 1.422,88 1.373,28 1.402,69 1,39% 63.640,00
17.09.2024 1.399,67 1.402,81 1.381,08 1.383,47 -0,70% 58.146,00
16.09.2024 1.390,55 1.402,46 1.383,87 1.393,25 0,74% 58.136,00
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% 97.056,00
11.09.2024 1.384,59 1.388,91 1.362,76 1.388,52 -0,40% 84.037,00
10.09.2024 1.382,66 1.401,92 1.371,37 1.394,09 0,67% 101.038,00
09.09.2024 1.387,03 1.397,05 1.378,11 1.384,77 0,73% 98.144,00
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% 62.169,00
04.09.2024 1.391,42 1.401,85 1.381,95 1.387,64 -0,75% 73.207,00
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% 64.174,00
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% 44.216,00
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% 116.930,00
21.08.2024 1.435,96 1.438,62 1.427,41 1.431,83 0,06% 54.529,00
20.08.2024 1.434,79 1.447,22 1.421,82 1.430,93 -0,27% 61.567,00
19.08.2024 1.417,19 1.434,88 1.409,67 1.434,79 1,21% 58.220,00
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% 83.942,00
14.08.2024 1.428,46 1.428,76 1.399,02 1.402,55 -1,25% 105.923,00
13.08.2024 1.389,15 1.423,09 1.374,47 1.420,30 3,06% 92.611,00
12.08.2024 1.394,48 1.394,48 1.374,24 1.378,14 -1,37% 85.275,00
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% 71.415,00
07.08.2024 1.388,38 1.402,98 1.355,15 1.357,95 -1,77% 110.921,00
06.08.2024 1.386,29 1.417,86 1.375,57 1.382,47 0,57% 125.913,00
05.08.2024 1.403,72 1.411,43 1.368,30 1.374,65 -4,63% 212.120,00
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% 178.098,00
31.07.2024 1.520,51 1.545,88 1.503,39 1.521,03 0,76% 178.744,00
30.07.2024 1.464,20 1.513,88 1.458,12 1.509,56 3,96% 167.025,00
29.07.2024 1.450,00 1.460,00 1.425,86 1.452,00 0,13% 92.432,00
26.07.2024 1.425,42 1.460,00 1.425,42 1.450,08 2,77% 175.004,00
25.07.2024 1.384,90 1.434,35 1.380,32 1.411,00 1,91% 178.620,00
24.07.2024 1.362,19 1.405,46 1.362,19 1.384,56 1,69% 138.593,00
23.07.2024 1.409,91 1.410,08 1.359,36 1.361,60 -0,80% 100.292,00
22.07.2024 1.353,40 1.374,76 1.347,21 1.372,62 2,11% 108.976,00
19.07.2024 1.375,07 1.375,07 1.340,44 1.344,26 -0,87% 80.307,00
18.07.2024 1.373,54 1.391,10 1.324,31 1.356,07 -1,61% 171.474,00
17.07.2024 1.370,31 1.392,89 1.369,28 1.378,24 -0,34% 105.975,00
16.07.2024 1.358,54 1.385,26 1.357,75 1.382,89 1,79% 134.521,00
15.07.2024 1.356,85 1.363,15 1.349,85 1.358,54 -0,05% 91.459,00
12.07.2024 1.362,77 1.382,98 1.354,70 1.359,21 0,08% 105.307,00
11.07.2024 1.334,27 1.364,88 1.318,78 1.358,18 2,57% 115.922,00
10.07.2024 1.318,00 1.325,82 1.308,76 1.324,10 1,23% 131.770,00
09.07.2024 1.329,94 1.331,54 1.306,04 1.308,00 -1,65% 126.082,00
08.07.2024 1.357,89 1.358,44 1.328,08 1.330,00 -1,19% 156.927,00
05.07.2024 1.358,47 1.358,47 1.344,66 1.346,08 -0,59% 145.426,00
03.07.2024 1.360,12 1.374,65 1.347,94 1.354,10 -0,22% 71.143,00
02.07.2024 1.365,97 1.379,83 1.351,49 1.357,07 -0,71% 108.494,00
01.07.2024 1.404,28 1.405,46 1.354,65 1.366,84 -2,20% 149.568,00
28.06.2024 1.418,00 1.434,75 1.386,93 1.397,59 -0,63% 681.452,00
27.06.2024 1.419,89 1.424,95 1.403,00 1.406,52 -1,46% 118.249,00
26.06.2024 1.426,80 1.429,28 1.409,65 1.427,30 0,04% 104.861,00
25.06.2024 1.449,42 1.451,07 1.415,82 1.426,80 -1,87% 114.101,00
24.06.2024 1.468,51 1.468,51 1.446,53 1.453,98 -0,65% 105.500,00
21.06.2024 1.458,18 1.469,64 1.453,03 1.463,48 0,47% 165.868,00
20.06.2024 1.466,77 1.470,72 1.452,27 1.456,59 -1,65% 119.256,00
18.06.2024 1.455,68 1.483,62 1.440,40 1.481,07 2,30% 98.546,00
17.06.2024 1.450,74 1.456,73 1.432,53 1.447,76 -0,48% 103.389,00
14.06.2024 1.464,86 1.466,84 1.447,72 1.454,74 -1,34% 117.284,00