1.011,500€
-0,69%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | -0,15% | 5,00 |
| 26.06.2025 | 1.027,00 | 1.027,00 | 1.018,50 | 1.018,50 | 0,67% | 8,00 |
| 25.06.2025 | 1.021,00 | 1.029,00 | 1.009,80 | 1.011,75 | -0,27% | - |
| 24.06.2025 | 1.005,00 | 1.014,50 | 1.005,00 | 1.014,50 | 0,69% | 7,00 |
| 23.06.2025 | 1.007,50 | 1.007,50 | 1.007,50 | 1.007,50 | 0,93% | 1,00 |
| 20.06.2025 | 980,60 | 998,20 | 980,60 | 998,20 | 1,63% | 23,00 |
| 19.06.2025 | 982,20 | 982,20 | 982,20 | 982,20 | -2,94% | 6,00 |
| 18.06.2025 | 1.012,00 | 1.012,00 | 1.012,00 | 1.012,00 | 0,15% | 12,00 |
| 17.06.2025 | 1.014,50 | 1.014,50 | 1.010,50 | 1.010,50 | 1,89% | 3,00 |
| 16.06.2025 | 1.007,00 | 1.007,00 | 991,80 | 991,80 | -2,57% | 5,00 |
| 13.06.2025 | 1.013,00 | 1.018,00 | 1.013,00 | 1.018,00 | -1,04% | 4,00 |
| 12.06.2025 | 1.033,00 | 1.037,50 | 1.017,75 | 1.028,75 | -2,02% | - |
| 11.06.2025 | 1.065,50 | 1.070,00 | 1.050,00 | 1.050,00 | -0,90% | 28,00 |
| 10.06.2025 | 1.049,00 | 1.065,00 | 1.041,00 | 1.059,50 | 0,90% | 27,00 |
| 09.06.2025 | 1.042,00 | 1.050,00 | 1.037,50 | 1.050,00 | 0,33% | 7,00 |
| 06.06.2025 | 1.032,50 | 1.046,50 | 1.032,50 | 1.046,50 | 2,77% | 25,00 |
| 05.06.2025 | 1.025,00 | 1.027,75 | 1.002,30 | 1.018,25 | -0,95% | - |
| 04.06.2025 | 1.039,00 | 1.039,00 | 1.028,00 | 1.028,00 | 2,80% | 15,00 |
| 03.06.2025 | 988,60 | 1.000,00 | 988,60 | 1.000,00 | 0,62% | 3,00 |
| 02.06.2025 | 1.007,50 | 1.007,50 | 979,60 | 993,80 | -1,51% | 34,00 |
| 30.05.2025 | 1.028,00 | 1.028,00 | 1.009,00 | 1.009,00 | -1,94% | 19,00 |
| 29.05.2025 | 1.029,00 | 1.029,00 | 1.029,00 | 1.029,00 | 0,98% | 2,00 |
| 28.05.2025 | 1.029,00 | 1.029,00 | 1.019,00 | 1.019,00 | 0,05% | 63,00 |
| 27.05.2025 | 1.018,50 | 1.018,50 | 1.018,50 | 1.018,50 | 3,36% | 2,00 |
| 26.05.2025 | 983,00 | 985,40 | 983,00 | 985,40 | -1,14% | 21,00 |
| 23.05.2025 | 1.009,00 | 1.009,00 | 996,80 | 996,80 | -0,57% | 3,00 |
| 22.05.2025 | 1.002,50 | 1.002,50 | 1.002,50 | 1.002,50 | -2,34% | 2,00 |
| 21.05.2025 | 1.032,00 | 1.032,00 | 1.026,50 | 1.026,50 | -1,68% | 7,00 |
| 20.05.2025 | 1.040,00 | 1.044,00 | 1.029,00 | 1.044,00 | 2,86% | 70,00 |
| 19.05.2025 | 1.017,50 | 1.017,50 | 1.015,00 | 1.015,00 | -2,40% | 4,00 |
| 16.05.2025 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | 3,79% | 1,00 |
| 15.05.2025 | 986,00 | 1.002,00 | 986,00 | 1.002,00 | -2,34% | 11,00 |
| 14.05.2025 | 1.046,00 | 1.046,00 | 1.026,00 | 1.026,00 | -3,21% | 5,00 |
| 13.05.2025 | 1.057,00 | 1.064,50 | 1.035,00 | 1.060,00 | 1,05% | 133,00 |
| 12.05.2025 | 978,20 | 1.049,00 | 978,20 | 1.049,00 | 7,88% | 103,00 |
| 09.05.2025 | 984,60 | 984,60 | 972,40 | 972,40 | -2,95% | 4,00 |
| 08.05.2025 | 962,00 | 1.002,00 | 957,00 | 1.002,00 | 5,76% | 39,00 |
| 07.05.2025 | 945,20 | 947,40 | 945,20 | 947,40 | 0,68% | 5,00 |
| 06.05.2025 | 935,00 | 941,00 | 929,00 | 941,00 | -1,96% | 10,00 |
| 05.05.2025 | 961,20 | 961,20 | 959,80 | 959,80 | -0,44% | 2,00 |
| 02.05.2025 | 928,60 | 967,20 | 925,40 | 964,00 | 2,49% | 64,00 |
| 30.04.2025 | 933,80 | 940,60 | 933,20 | 940,60 | 0,92% | 26,00 |
| 29.04.2025 | 932,00 | 932,00 | 932,00 | 932,00 | 0,45% | 2,00 |
| 28.04.2025 | 938,00 | 938,00 | 927,80 | 927,80 | -0,62% | 6,00 |
| 25.04.2025 | 940,00 | 940,00 | 926,80 | 933,60 | 1,37% | 10,00 |
| 24.04.2025 | 910,60 | 921,00 | 910,60 | 921,00 | -0,90% | 7,00 |
| 23.04.2025 | 894,20 | 954,40 | 890,40 | 929,40 | 5,16% | 39,00 |
| 22.04.2025 | 843,60 | 883,80 | 842,20 | 883,80 | -1,25% | 62,00 |
| 17.04.2025 | 900,00 | 900,00 | 887,80 | 895,00 | -0,56% | 16,00 |
| 16.04.2025 | 910,20 | 925,40 | 900,00 | 900,00 | -4,70% | 20,00 |
| 15.04.2025 | 961,80 | 961,80 | 944,40 | 944,40 | -0,19% | 3,00 |
| 14.04.2025 | 924,40 | 946,20 | 924,40 | 946,20 | 6,03% | 78,00 |
| 11.04.2025 | 887,40 | 892,40 | 870,20 | 892,40 | -1,63% | 53,00 |
| 10.04.2025 | 969,00 | 975,00 | 870,40 | 907,20 | -6,69% | 58,00 |
| 09.04.2025 | 884,00 | 972,20 | 868,00 | 972,20 | 10,73% | 44,00 |
| 08.04.2025 | 954,80 | 978,80 | 878,00 | 878,00 | -7,11% | 112,00 |
| 07.04.2025 | 900,20 | 955,00 | 890,20 | 945,20 | 0,83% | 51,00 |
| 04.04.2025 | 976,80 | 992,40 | 936,20 | 937,40 | -5,85% | 28,00 |
| 03.04.2025 | 1.002,50 | 1.012,00 | 976,80 | 995,60 | -5,63% | 36,00 |
| 02.04.2025 | 1.065,50 | 1.072,00 | 1.055,00 | 1.055,00 | -1,26% | 14,00 |
| 01.04.2025 | 1.094,00 | 1.096,50 | 1.068,50 | 1.068,50 | -1,88% | 16,00 |
| 31.03.2025 | 1.091,50 | 1.091,50 | 1.075,00 | 1.089,00 | 0,83% | 18,00 |
| 28.03.2025 | 1.087,50 | 1.087,50 | 1.080,00 | 1.080,00 | -1,77% | 11,00 |
| 27.03.2025 | 1.099,50 | 1.099,50 | 1.099,50 | 1.099,50 | -0,77% | 1,00 |
| 26.03.2025 | 1.102,00 | 1.109,00 | 1.102,00 | 1.108,00 | 0,09% | 9,00 |
| 25.03.2025 | 1.119,50 | 1.119,50 | 1.107,00 | 1.107,00 | -1,12% | 3,00 |
| 24.03.2025 | 1.090,00 | 1.119,50 | 1.090,00 | 1.119,50 | 3,32% | 25,00 |
| 21.03.2025 | 1.100,50 | 1.100,50 | 1.083,50 | 1.083,50 | -4,16% | 11,00 |
| 20.03.2025 | 1.130,50 | 1.130,50 | 1.130,50 | 1.130,50 | 0,24% | 1,00 |
| 19.03.2025 | 1.139,00 | 1.161,00 | 1.122,50 | 1.127,75 | -0,59% | - |
| 18.03.2025 | 1.124,50 | 1.134,50 | 1.124,50 | 1.134,50 | 0,67% | 9,00 |
| 17.03.2025 | 1.128,50 | 1.128,50 | 1.127,00 | 1.127,00 | 0,58% | 7,00 |
| 14.03.2025 | 1.108,50 | 1.120,50 | 1.108,00 | 1.120,50 | 0,29% | 20,00 |
| 13.03.2025 | 1.115,25 | 1.140,00 | 1.111,25 | 1.117,25 | -0,82% | - |
| 12.03.2025 | 1.137,50 | 1.153,50 | 1.126,50 | 1.126,50 | -2,93% | 18,00 |
| 11.03.2025 | 1.193,00 | 1.194,00 | 1.160,50 | 1.160,50 | -3,53% | 36,00 |
| 10.03.2025 | 1.192,00 | 1.204,50 | 1.180,50 | 1.203,00 | 3,08% | 20,00 |
| 07.03.2025 | 1.180,50 | 1.180,50 | 1.167,00 | 1.167,00 | -1,35% | 5,00 |
| 06.03.2025 | 1.158,00 | 1.183,00 | 1.158,00 | 1.183,00 | 1,68% | 16,00 |
| 05.03.2025 | 1.172,50 | 1.172,50 | 1.150,50 | 1.163,50 | -0,77% | 21,00 |
| 04.03.2025 | 1.202,50 | 1.202,50 | 1.168,00 | 1.172,50 | -3,14% | 25,00 |
| 03.03.2025 | 1.229,00 | 1.229,00 | 1.210,50 | 1.210,50 | 0,29% | 17,00 |
| 28.02.2025 | 1.205,50 | 1.208,50 | 1.205,50 | 1.207,00 | -1,03% | 24,00 |
| 27.02.2025 | 1.219,50 | 1.219,50 | 1.219,50 | 1.219,50 | -1,93% | 1,00 |
| 26.02.2025 | 1.243,50 | 1.243,50 | 1.243,50 | 1.243,50 | 0,08% | 3,00 |
| 25.02.2025 | 1.245,00 | 1.245,00 | 1.242,50 | 1.242,50 | 1,06% | 3,00 |
| 24.02.2025 | 1.238,50 | 1.238,50 | 1.229,50 | 1.229,50 | -1,05% | 6,00 |
| 21.02.2025 | 1.239,50 | 1.245,50 | 1.237,00 | 1.242,50 | -0,30% | 48,00 |
| 20.02.2025 | 1.246,00 | 1.268,00 | 1.236,75 | 1.246,25 | -0,30% | - |
| 19.02.2025 | 1.223,50 | 1.250,00 | 1.223,50 | 1.250,00 | 2,46% | 7,00 |
| 18.02.2025 | 1.213,50 | 1.234,50 | 1.212,00 | 1.220,00 | 0,00% | 7,00 |
| 17.02.2025 | 1.219,50 | 1.220,00 | 1.209,00 | 1.220,00 | -0,49% | 5,00 |
| 14.02.2025 | 1.245,50 | 1.245,50 | 1.226,00 | 1.226,00 | -1,57% | 29,00 |
| 13.02.2025 | 1.252,00 | 1.252,00 | 1.245,50 | 1.245,50 | -0,20% | 5,00 |
| 12.02.2025 | 1.288,50 | 1.288,50 | 1.247,50 | 1.248,00 | -3,26% | 22,00 |
| 11.02.2025 | 1.303,50 | 1.303,50 | 1.290,00 | 1.290,00 | -3,98% | 3,00 |
| 10.02.2025 | 1.356,50 | 1.356,50 | 1.343,50 | 1.343,50 | 0,15% | 6,00 |
| 07.02.2025 | 1.350,00 | 1.351,50 | 1.334,00 | 1.341,50 | 3,51% | 15,00 |
| 06.02.2025 | 1.296,00 | 1.296,00 | 1.296,00 | 1.296,00 | -1,39% | 3,00 |
| 05.02.2025 | 1.284,75 | 1.319,25 | 1.275,00 | 1.314,25 | 1,88% | - |