Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1.118,49 | 1.118,49 | 1.117,89 | 1.117,89 | 0,68% | - |
| 25.02.2021 | 1.109,81 | 1.110,41 | 1.109,81 | 1.110,29 | -1,56% | - |
| 24.02.2021 | 1.111,76 | 1.138,11 | 0,00 | 1.127,93 | 1,58% | - |
| 23.02.2021 | 1.102,95 | 1.117,42 | 0,00 | 1.110,41 | -1,53% | - |
| 22.02.2021 | 1.147,55 | 1.149,32 | 1.125,22 | 1.127,63 | -3,28% | - |
| 19.02.2021 | 1.173,11 | 1.178,66 | 1.162,90 | 1.165,91 | 1,41% | - |
| 18.02.2021 | 1.161,13 | 1.161,78 | 0,00 | 1.149,71 | -1,49% | - |
| 17.02.2021 | 1.172,34 | 1.173,62 | 1.160,97 | 1.167,07 | -2,04% | - |
| 16.02.2021 | 1.211,29 | 1.213,95 | 1.186,68 | 1.191,42 | -2,41% | - |
| 12.02.2021 | 1.205,90 | 1.224,47 | 1.205,21 | 1.220,89 | 1,63% | - |
| 11.02.2021 | 1.211,47 | 1.216,28 | 0,00 | 1.201,25 | -0,59% | - |
| 10.02.2021 | 1.211,14 | 1.217,43 | 1.200,03 | 1.208,37 | 0,09% | - |
| 09.02.2021 | 1.216,77 | 1.217,67 | 1.196,06 | 1.207,26 | -0,17% | - |
| 08.02.2021 | 1.205,53 | 1.210,57 | 1.189,07 | 1.209,30 | 1,21% | - |
| 05.02.2021 | 1.185,41 | 1.206,89 | 1.176,90 | 1.194,79 | -2,13% | - |
| 04.02.2021 | 1.221,52 | 1.221,52 | 1.220,04 | 1.220,76 | 2,75% | - |
| 03.02.2021 | 1.200,58 | 1.211,98 | 1.181,63 | 1.188,06 | -2,40% | - |
| 02.02.2021 | 1.218,96 | 1.221,88 | 1.208,33 | 1.217,24 | 3,05% | - |
| 01.02.2021 | 1.182,66 | 1.193,91 | 1.175,35 | 1.181,26 | 0,67% | - |
| 29.01.2021 | 1.185,13 | 1.185,13 | 1.153,02 | 1.173,36 | 0,22% | - |
| 28.01.2021 | 1.176,35 | 1.187,74 | 1.167,22 | 1.170,84 | 1,49% | - |
| 27.01.2021 | 1.183,40 | 1.186,15 | 1.147,06 | 1.153,67 | -4,72% | - |
| 26.01.2021 | 1.228,31 | 1.231,34 | 0,00 | 1.210,86 | -1,72% | - |
| 25.01.2021 | 1.232,10 | 1.232,10 | 1.232,10 | 1.232,10 | -0,31% | - |
| 22.01.2021 | 1.234,66 | 1.241,27 | 1.230,60 | 1.235,95 | -0,76% | - |
| 21.01.2021 | 1.245,38 | 1.245,81 | 1.245,37 | 1.245,39 | -1,93% | - |
| 20.01.2021 | 1.254,83 | 1.270,86 | 1.254,17 | 1.269,90 | 3,22% | - |
| 19.01.2021 | 1.236,05 | 1.238,67 | 1.214,64 | 1.230,27 | 0,75% | - |
| 15.01.2021 | 1.205,30 | 1.223,97 | 1.204,19 | 1.221,10 | 1,52% | - |
| 14.01.2021 | 1.212,91 | 1.214,51 | 1.202,84 | 1.202,84 | -1,20% | - |
| 13.01.2021 | 1.224,15 | 1.224,86 | 1.207,17 | 1.217,41 | -0,27% | - |
| 12.01.2021 | 1.236,36 | 1.237,45 | 1.215,32 | 1.220,67 | -1,78% | - |
| 11.01.2021 | 1.248,26 | 1.252,69 | 1.232,79 | 1.242,73 | 0,50% | - |
| 08.01.2021 | 1.233,02 | 1.239,46 | 1.216,44 | 1.236,51 | 1,11% | - |
| 07.01.2021 | 1.212,86 | 1.225,18 | 1.208,92 | 1.222,88 | 2,13% | - |
| 06.01.2021 | 1.197,95 | 1.213,26 | 1.190,29 | 1.197,36 | 1,78% | - |
| 05.01.2021 | 1.183,07 | 1.193,72 | 1.167,40 | 1.176,46 | 1,21% | - |
| 04.01.2021 | 1.180,35 | 1.181,94 | 1.146,92 | 1.162,36 | 2,09% | - |
| 31.12.2020 | 1.138,01 | 1.140,12 | 1.127,60 | 1.138,57 | 0,24% | - |
| 30.12.2020 | 1.143,21 | 1.144,03 | 1.130,92 | 1.135,88 | -0,15% | - |
| 29.12.2020 | 1.142,50 | 1.150,63 | 1.132,05 | 1.137,64 | 0,15% | - |
| 28.12.2020 | 1.127,29 | 1.142,82 | 1.126,03 | 1.135,96 | 10,20% | - |
| 24.12.2020 | 1.142,19 | 1.144,39 | 1.030,86 | 1.030,86 | -8,69% | - |
| 23.12.2020 | 1.118,63 | 1.134,64 | 1.116,09 | 1.128,93 | 0,57% | - |
| 22.12.2020 | 1.124,94 | 1.136,64 | 1.122,42 | 1.122,57 | -1,11% | - |
| 21.12.2020 | 1.105,85 | 1.140,04 | 1.101,54 | 1.135,18 | -0,22% | - |
| 18.12.2020 | 1.131,71 | 1.138,80 | 1.117,93 | 1.137,70 | 0,86% | - |
| 17.12.2020 | 1.123,93 | 1.139,94 | 1.123,76 | 1.128,01 | 1,57% | - |
| 16.12.2020 | 1.140,21 | 1.141,15 | 1.107,81 | 1.110,56 | -3,37% | - |
| 15.12.2020 | 1.147,29 | 1.152,25 | 1.140,56 | 1.149,27 | 0,95% | - |
| 14.12.2020 | 1.160,47 | 1.164,25 | 1.136,55 | 1.138,44 | -0,36% | - |
| 11.12.2020 | 1.142,77 | 1.162,81 | 1.129,11 | 1.142,59 | -0,77% | - |
| 10.12.2020 | 1.153,31 | 1.153,66 | 1.143,08 | 1.151,42 | -0,10% | - |
| 09.12.2020 | 1.149,21 | 1.155,16 | 1.142,18 | 1.152,51 | -57,22% | - |
| 08.12.2020 | 1.163,62 | 2.693,88 | 1.158,02 | 2.693,88 | 139,05% | - |
| 07.12.2020 | 1.138,26 | 1.140,29 | 1.118,60 | 1.126,90 | -0,50% | - |
| 04.12.2020 | 1.130,27 | 1.141,59 | 1.128,42 | 1.132,59 | 0,13% | - |
| 03.12.2020 | 1.150,91 | 1.157,77 | 1.129,12 | 1.131,15 | -1,07% | - |
| 02.12.2020 | 1.145,76 | 1.162,64 | 1.119,75 | 1.143,35 | -1,52% | - |
| 01.12.2020 | 1.168,64 | 1.176,10 | 1.157,19 | 1.160,95 | 1,08% | - |
| 30.11.2020 | 1.132,02 | 1.150,89 | 1.125,91 | 1.148,59 | 1,91% | - |
| 27.11.2020 | 1.132,06 | 1.132,14 | 1.118,71 | 1.127,04 | 0,08% | - |
| 25.11.2020 | 1.111,19 | 1.128,85 | 1.111,17 | 1.126,16 | 0,01% | - |
| 24.11.2020 | 1.141,09 | 1.144,35 | 1.122,04 | 1.126,09 | -1,00% | - |
| 23.11.2020 | 1.138,07 | 1.146,84 | 1.129,33 | 1.137,41 | -0,69% | - |
| 20.11.2020 | 1.160,56 | 1.160,69 | 1.139,67 | 1.145,32 | -0,29% | - |
| 19.11.2020 | 1.147,06 | 1.148,66 | 1.146,74 | 1.148,66 | 0,40% | - |
| 18.11.2020 | 1.174,70 | 1.182,76 | 1.138,81 | 1.144,09 | -4,00% | - |
| 17.11.2020 | 1.176,41 | 1.196,08 | 1.164,19 | 1.191,72 | 0,67% | - |
| 16.11.2020 | 1.180,81 | 1.188,50 | 1.167,59 | 1.183,75 | 0,19% | - |
| 13.11.2020 | 1.167,18 | 1.185,83 | 1.160,45 | 1.181,45 | 2,28% | - |
| 12.11.2020 | 1.140,71 | 1.163,90 | 1.135,95 | 1.155,06 | 2,13% | - |
| 11.11.2020 | 1.142,12 | 1.150,13 | 0,00 | 1.131,02 | 0,14% | - |
| 10.11.2020 | 1.161,86 | 1.174,55 | 0,00 | 1.129,48 | -4,38% | - |
| 09.11.2020 | 1.203,45 | 1.218,28 | 1.178,68 | 1.181,18 | 0,25% | - |
| 06.11.2020 | 1.176,01 | 1.200,97 | 1.165,17 | 1.178,26 | 6,61% | - |
| 05.11.2020 | 1.091,31 | 1.110,92 | 1.088,27 | 1.105,20 | 2,46% | - |
| 04.11.2020 | 1.077,75 | 1.100,01 | 1.074,92 | 1.078,63 | 1,08% | - |
| 03.11.2020 | 1.068,37 | 1.081,09 | 1.059,70 | 1.067,06 | 2,45% | - |
| 02.11.2020 | 1.036,70 | 1.049,32 | 1.032,14 | 1.041,50 | 4,74% | - |
| 30.10.2020 | 991,91 | 1.002,69 | 985,67 | 994,39 | -1,16% | - |
| 29.10.2020 | 1.014,47 | 1.017,82 | 998,56 | 1.006,07 | -0,28% | - |
| 28.10.2020 | 1.043,03 | 1.045,13 | 1.008,54 | 1.008,94 | -4,18% | - |
| 27.10.2020 | 1.053,48 | 1.053,48 | 1.052,96 | 1.052,96 | 0,88% | - |
| 26.10.2020 | 1.052,04 | 1.052,04 | 1.033,08 | 1.043,82 | -0,94% | - |
| 23.10.2020 | 1.075,30 | 1.075,71 | 1.051,61 | 1.053,71 | -0,97% | - |
| 22.10.2020 | 1.046,01 | 1.067,55 | 1.045,00 | 1.064,01 | 3,17% | - |
| 21.10.2020 | 1.041,72 | 1.042,71 | 1.030,44 | 1.031,30 | 0,17% | - |
| 20.10.2020 | 1.037,59 | 1.049,69 | 1.028,53 | 1.029,54 | 1,15% | - |
| 19.10.2020 | 1.036,89 | 1.036,89 | 1.013,17 | 1.017,84 | -1,22% | - |
| 16.10.2020 | 1.032,10 | 1.043,38 | 1.026,41 | 1.030,43 | 1,19% | - |
| 15.10.2020 | 1.022,47 | 1.023,63 | 1.012,47 | 1.018,32 | -0,48% | - |
| 14.10.2020 | 1.030,94 | 1.045,57 | 1.019,47 | 1.023,25 | -0,62% | - |
| 13.10.2020 | 1.032,22 | 1.033,80 | 1.007,02 | 1.029,68 | 0,18% | - |
| 12.10.2020 | 1.026,45 | 1.033,95 | 1.021,13 | 1.027,83 | 0,28% | - |
| 09.10.2020 | 1.015,34 | 1.029,73 | 1.013,14 | 1.024,97 | 0,86% | - |
| 08.10.2020 | 1.020,04 | 1.022,45 | 994,08 | 1.016,26 | 0,38% | - |
| 07.10.2020 | 0,00 | 1.013,87 | 0,00 | 1.012,40 | 1,99% | - |
| 06.10.2020 | 995,66 | 1.010,03 | 990,00 | 992,67 | 0,30% | - |
| 05.10.2020 | 985,87 | 992,33 | 980,80 | 989,75 | 2,39% | - |