1.264,390$
-1,76%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1.291,80 | 1.291,80 | 1.263,16 | 1.265,59 | -1,67% | 231.443,00 |
| 18.09.2025 | 1.281,25 | 1.302,59 | 1.279,01 | 1.287,10 | 1,03% | 115.327,00 |
| 17.09.2025 | 1.278,03 | 1.295,22 | 1.260,63 | 1.273,96 | -0,17% | 144.140,00 |
| 16.09.2025 | 1.255,46 | 1.282,76 | 1.242,82 | 1.276,10 | 1,27% | 124.182,00 |
| 15.09.2025 | 1.255,39 | 1.270,02 | 1.255,39 | 1.260,13 | 0,05% | 109.653,00 |
| 12.09.2025 | 1.279,42 | 1.279,42 | 1.255,22 | 1.259,54 | -1,81% | 109.047,00 |
| 11.09.2025 | 1.244,95 | 1.285,76 | 1.244,95 | 1.282,72 | 2,38% | 148.512,00 |
| 10.09.2025 | 1.270,05 | 1.282,42 | 1.250,39 | 1.252,87 | -2,52% | 112.988,00 |
| 09.09.2025 | 1.310,57 | 1.310,57 | 1.280,50 | 1.285,31 | -2,23% | 112.828,00 |
| 08.09.2025 | 1.296,19 | 1.316,96 | 1.286,79 | 1.314,65 | 0,68% | 93.383,00 |
| 05.09.2025 | 1.291,09 | 1.313,70 | 1.291,09 | 1.305,71 | 1,39% | 95.040,00 |
| 04.09.2025 | 1.268,70 | 1.288,81 | 1.249,13 | 1.287,79 | 1,51% | 96.379,00 |
| 03.09.2025 | 1.267,46 | 1.274,79 | 1.259,97 | 1.268,60 | -0,58% | 109.383,00 |
| 02.09.2025 | 1.290,00 | 1.293,70 | 1.258,06 | 1.276,00 | -1,92% | 173.926,00 |
| 29.08.2025 | 1.280,11 | 1.303,63 | 1.277,30 | 1.301,04 | 1,40% | 100.599,00 |
| 28.08.2025 | 1.283,90 | 1.307,10 | 1.279,41 | 1.283,11 | -0,17% | 182.065,00 |
| 27.08.2025 | 1.288,05 | 1.295,50 | 1.272,67 | 1.285,24 | 0,04% | 101.095,00 |
| 26.08.2025 | 1.291,04 | 1.297,80 | 1.280,80 | 1.284,77 | -0,39% | 149.514,00 |
| 25.08.2025 | 1.325,67 | 1.325,67 | 1.284,25 | 1.289,78 | -2,40% | 84.501,00 |
| 22.08.2025 | 1.293,24 | 1.340,85 | 1.287,76 | 1.321,45 | 3,40% | 114.639,00 |
| 21.08.2025 | 1.314,89 | 1.314,89 | 1.275,01 | 1.278,00 | -2,95% | 138.894,00 |
| 20.08.2025 | 1.319,09 | 1.320,90 | 1.302,67 | 1.316,88 | -0,43% | 211.045,00 |
| 19.08.2025 | 1.311,61 | 1.331,60 | 1.311,61 | 1.322,57 | 0,86% | 93.312,00 |
| 18.08.2025 | 1.313,53 | 1.330,06 | 1.304,25 | 1.311,32 | -0,08% | 127.985,00 |
| 15.08.2025 | 1.323,21 | 1.323,21 | 1.303,65 | 1.312,34 | -0,10% | 135.663,00 |
| 14.08.2025 | 1.312,67 | 1.317,54 | 1.299,98 | 1.313,64 | -0,79% | 87.020,00 |
| 13.08.2025 | 1.292,89 | 1.324,52 | 1.290,00 | 1.324,06 | 2,41% | 111.639,00 |
| 12.08.2025 | 1.264,65 | 1.293,07 | 1.251,67 | 1.292,89 | 2,90% | 185.689,00 |
| 11.08.2025 | 1.253,73 | 1.267,15 | 1.249,18 | 1.256,49 | 0,04% | 198.992,00 |
| 08.08.2025 | 1.240,90 | 1.256,79 | 1.229,56 | 1.255,97 | 1,54% | 136.538,00 |
| 07.08.2025 | 1.245,65 | 1.254,29 | 1.217,22 | 1.236,96 | 1,24% | 148.381,00 |
| 06.08.2025 | 1.244,19 | 1.251,54 | 1.206,67 | 1.221,84 | -1,78% | 184.598,00 |
| 05.08.2025 | 1.228,30 | 1.246,07 | 1.217,94 | 1.243,94 | 0,98% | 148.159,00 |
| 04.08.2025 | 1.197,67 | 1.239,74 | 1.188,05 | 1.231,88 | 2,89% | 129.230,00 |
| 01.08.2025 | 1.233,68 | 1.233,68 | 1.135,53 | 1.197,23 | -2,95% | 339.593,00 |
| 31.07.2025 | 1.258,64 | 1.274,05 | 1.233,68 | 1.233,68 | -2,55% | 302.351,00 |
| 30.07.2025 | 1.267,03 | 1.277,68 | 1.247,20 | 1.265,90 | -0,02% | 168.898,00 |
| 29.07.2025 | 1.263,53 | 1.272,16 | 1.254,83 | 1.266,10 | 0,40% | 153.662,00 |
| 28.07.2025 | 1.253,17 | 1.275,88 | 1.250,87 | 1.261,03 | -0,23% | 159.040,00 |
| 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 |