1.077,500€
-0,87%
Echtzeit-Aktienkurs Mettler-Toledo International
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1.087,00 | 1.087,00 | 1.084,00 | 1.084,00 | -0,28% | 2,00 |
| 18.09.2025 | 1.076,00 | 1.095,00 | 1.076,00 | 1.087,00 | 1,26% | 8,00 |
| 17.09.2025 | 1.076,00 | 1.076,00 | 1.073,50 | 1.073,50 | 0,05% | 22,00 |
| 16.09.2025 | 1.063,50 | 1.078,50 | 1.062,50 | 1.073,00 | -0,65% | 27,00 |
| 15.09.2025 | 1.080,00 | 1.080,00 | 1.080,00 | 1.080,00 | -1,21% | 2,00 |
| 12.09.2025 | 1.092,00 | 1.093,75 | 1.090,25 | 1.093,25 | 1,98% | - |
| 11.09.2025 | 1.078,00 | 1.078,00 | 1.072,00 | 1.072,00 | -1,27% | 18,00 |
| 10.09.2025 | 1.097,25 | 1.111,50 | 1.079,25 | 1.085,75 | -2,58% | - |
| 09.09.2025 | 1.114,50 | 1.114,50 | 1.114,50 | 1.114,50 | 1,23% | 2,00 |
| 08.09.2025 | 1.120,50 | 1.120,50 | 1.101,00 | 1.101,00 | -0,70% | 3,00 |
| 05.09.2025 | 1.104,75 | 1.130,50 | 1.091,75 | 1.108,75 | 1,86% | - |
| 04.09.2025 | 1.083,00 | 1.088,50 | 1.083,00 | 1.088,50 | -0,07% | 5,00 |
| 03.09.2025 | 1.093,75 | 1.100,25 | 1.078,50 | 1.089,25 | 0,62% | - |
| 02.09.2025 | 1.106,50 | 1.106,50 | 1.082,50 | 1.082,50 | -2,08% | 11,00 |
| 01.09.2025 | 1.116,00 | 1.116,00 | 1.104,50 | 1.105,50 | 0,64% | 10,00 |
| 29.08.2025 | 1.098,50 | 1.098,50 | 1.098,50 | 1.098,50 | -1,26% | 8,00 |
| 28.08.2025 | 1.112,50 | 1.112,50 | 1.112,50 | 1.112,50 | 0,68% | 1,00 |
| 27.08.2025 | 1.114,00 | 1.114,00 | 1.105,00 | 1.105,00 | -0,85% | 12,00 |
| 26.08.2025 | 1.102,00 | 1.114,50 | 1.100,00 | 1.114,50 | -0,36% | 8,00 |
| 25.08.2025 | 1.131,00 | 1.138,50 | 1.113,00 | 1.118,50 | -2,01% | 15,00 |
| 22.08.2025 | 1.141,50 | 1.141,50 | 1.141,50 | 1.141,50 | 3,12% | 8,00 |
| 21.08.2025 | 1.132,00 | 1.132,00 | 1.107,00 | 1.107,00 | -1,51% | 19,00 |
| 20.08.2025 | 1.138,50 | 1.138,50 | 1.124,00 | 1.124,00 | -1,62% | 10,00 |
| 19.08.2025 | 1.118,00 | 1.142,50 | 1.105,00 | 1.142,50 | 0,13% | 45,00 |
| 18.08.2025 | 1.127,50 | 1.141,00 | 1.126,00 | 1.141,00 | 1,06% | 18,00 |
| 15.08.2025 | 1.139,00 | 1.139,00 | 1.129,00 | 1.129,00 | 0,62% | 5,00 |
| 14.08.2025 | 1.138,50 | 1.138,50 | 1.122,00 | 1.122,00 | -0,09% | 10,00 |
| 13.08.2025 | 1.101,00 | 1.123,00 | 1.101,00 | 1.123,00 | 3,79% | 12,00 |
| 12.08.2025 | 1.088,50 | 1.090,00 | 1.078,00 | 1.082,00 | -0,28% | 26,00 |
| 11.08.2025 | 1.074,50 | 1.085,00 | 1.074,00 | 1.085,00 | 1,73% | 17,00 |
| 08.08.2025 | 1.069,00 | 1.069,00 | 1.066,50 | 1.066,50 | 1,57% | 5,00 |
| 07.08.2025 | 1.052,00 | 1.059,50 | 1.042,50 | 1.050,00 | -3,14% | 39,00 |
| 06.08.2025 | 1.084,00 | 1.084,00 | 1.084,00 | 1.084,00 | 1,45% | 3,00 |
| 05.08.2025 | 1.074,50 | 1.074,50 | 1.062,50 | 1.068,50 | 3,19% | 45,00 |
| 04.08.2025 | 1.035,50 | 1.035,50 | 1.035,50 | 1.035,50 | 1,42% | 2,00 |
| 01.08.2025 | 1.076,50 | 1.076,50 | 990,20 | 1.021,00 | -8,59% | 84,00 |
| 31.07.2025 | 1.117,00 | 1.117,00 | 1.117,00 | 1.117,00 | 1,41% | 3,00 |
| 30.07.2025 | 1.090,50 | 1.101,50 | 1.090,50 | 1.101,50 | 0,92% | 7,00 |
| 29.07.2025 | 1.087,00 | 1.094,00 | 1.087,00 | 1.091,50 | 0,11% | 32,00 |
| 28.07.2025 | 1.081,75 | 1.092,00 | 1.060,25 | 1.090,25 | 1,47% | - |
| 25.07.2025 | 1.068,00 | 1.074,50 | 1.068,00 | 1.074,50 | 0,99% | 7,00 |
| 24.07.2025 | 1.086,00 | 1.086,00 | 1.064,00 | 1.064,00 | -0,93% | 5,00 |
| 23.07.2025 | 1.046,50 | 1.074,00 | 1.045,50 | 1.074,00 | 5,76% | 73,00 |
| 22.07.2025 | 1.002,50 | 1.015,50 | 993,20 | 1.015,50 | 1,45% | 19,00 |
| 21.07.2025 | 1.001,00 | 1.001,00 | 1.001,00 | 1.001,00 | -3,61% | 10,00 |
| 18.07.2025 | 1.038,50 | 1.038,50 | 1.038,50 | 1.038,50 | 0,48% | 1,00 |
| 17.07.2025 | 1.033,50 | 1.033,50 | 1.033,50 | 1.033,50 | 3,04% | 8,00 |
| 16.07.2025 | 1.000,50 | 1.010,50 | 1.000,50 | 1.003,00 | -2,43% | 5,00 |
| 15.07.2025 | 1.027,00 | 1.028,00 | 1.018,00 | 1.028,00 | -0,72% | 17,00 |
| 14.07.2025 | 1.039,50 | 1.039,50 | 1.035,50 | 1.035,50 | -0,48% | 13,00 |
| 11.07.2025 | 1.040,50 | 1.040,50 | 1.040,50 | 1.040,50 | -2,35% | 10,00 |
| 10.07.2025 | 1.065,00 | 1.065,50 | 1.065,00 | 1.065,50 | 3,75% | 4,00 |
| 09.07.2025 | 1.027,00 | 1.027,00 | 1.027,00 | 1.027,00 | -1,30% | 1,00 |
| 08.07.2025 | 1.006,50 | 1.040,50 | 1.006,50 | 1.040,50 | 2,16% | 9,00 |
| 07.07.2025 | 1.027,50 | 1.033,00 | 1.015,00 | 1.018,50 | 0,10% | 25,00 |
| 04.07.2025 | 1.017,50 | 1.017,50 | 1.017,50 | 1.017,50 | -0,29% | 1,00 |
| 03.07.2025 | 1.020,50 | 1.020,50 | 1.020,50 | 1.020,50 | -1,11% | 4,00 |
| 02.07.2025 | 1.021,00 | 1.032,00 | 1.021,00 | 1.032,00 | 1,03% | 2,00 |
| 01.07.2025 | 1.001,00 | 1.021,50 | 991,00 | 1.021,50 | 2,68% | 10,00 |
| 30.06.2025 | 1.003,50 | 1.003,50 | 994,80 | 994,80 | -2,18% | 3,00 |
| 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 |