1.236,392$
0,28%
Echtzeit-Aktienkurs Mettler-Toledo International
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1.230,67 | 1.255,19 | 1.221,32 | 1.238,09 | 0,42% | 94.952,00 |
25.04.2024 | 1.232,89 | 1.236,51 | 1.206,44 | 1.232,91 | -0,20% | 92.019,00 |
24.04.2024 | 1.234,94 | 1.258,45 | 1.227,92 | 1.235,37 | -0,48% | 157.084,00 |
23.04.2024 | 1.223,72 | 1.247,53 | 1.217,03 | 1.241,32 | 3,49% | 122.561,00 |
22.04.2024 | 1.195,94 | 1.215,51 | 1.186,76 | 1.199,46 | 0,92% | 83.733,00 |
19.04.2024 | 1.201,65 | 1.202,30 | 1.185,87 | 1.188,54 | -0,34% | 100.804,00 |
18.04.2024 | 1.175,00 | 1.206,11 | 1.142,91 | 1.192,56 | -0,46% | 166.952,00 |
17.04.2024 | 1.235,28 | 1.235,28 | 1.196,82 | 1.198,03 | -2,46% | 150.807,00 |
16.04.2024 | 1.242,72 | 1.242,72 | 1.223,51 | 1.228,30 | -1,23% | 105.206,00 |
15.04.2024 | 1.277,32 | 1.277,32 | 1.239,48 | 1.243,56 | -1,39% | 94.632,00 |
12.04.2024 | 1.298,00 | 1.304,73 | 1.251,00 | 1.261,07 | -3,84% | 124.777,00 |
11.04.2024 | 1.326,00 | 1.326,00 | 1.305,82 | 1.311,49 | 0,46% | 91.422,00 |
10.04.2024 | 1.305,11 | 1.320,81 | 1.300,13 | 1.305,44 | -2,33% | 83.377,00 |
09.04.2024 | 1.309,95 | 1.338,15 | 1.309,95 | 1.336,60 | 2,48% | 95.722,00 |
08.04.2024 | 1.302,48 | 1.314,25 | 1.300,74 | 1.304,27 | 0,26% | 89.232,00 |
05.04.2024 | 1.287,54 | 1.303,19 | 1.285,48 | 1.300,84 | 1,27% | 90.855,00 |
04.04.2024 | 1.330,00 | 1.340,00 | 1.283,67 | 1.284,55 | -3,47% | 144.180,00 |
03.04.2024 | 1.312,83 | 1.345,82 | 1.312,83 | 1.330,77 | 0,74% | 137.090,00 |
02.04.2024 | 1.324,93 | 1.335,49 | 1.313,94 | 1.321,05 | -1,50% | 116.578,00 |
01.04.2024 | 1.345,04 | 1.345,04 | 1.320,29 | 1.341,20 | 0,74% | 95.212,00 |
28.03.2024 | 1.340,77 | 1.342,44 | 1.331,27 | 1.331,29 | -0,34% | 94.138,00 |
27.03.2024 | 1.326,15 | 1.339,62 | 1.313,48 | 1.335,84 | 1,58% | 87.569,00 |
26.03.2024 | 1.320,08 | 1.326,37 | 1.308,80 | 1.315,07 | -0,37% | 107.450,00 |
25.03.2024 | 1.338,65 | 1.338,65 | 1.309,37 | 1.320,00 | -0,57% | 105.208,00 |
22.03.2024 | 1.343,74 | 1.343,83 | 1.308,80 | 1.327,60 | -0,82% | 120.770,00 |
21.03.2024 | 1.309,54 | 1.345,94 | 1.300,79 | 1.338,64 | 2,75% | 115.554,00 |
20.03.2024 | 1.300,01 | 1.305,07 | 1.287,10 | 1.302,86 | 0,02% | 92.006,00 |
19.03.2024 | 1.305,90 | 1.315,00 | 1.295,72 | 1.302,65 | -0,27% | 176.602,00 |
18.03.2024 | 1.324,45 | 1.326,96 | 1.304,66 | 1.306,17 | -1,38% | 131.921,00 |
15.03.2024 | 1.289,14 | 1.331,86 | 1.289,14 | 1.324,45 | 2,03% | 319.912,00 |
14.03.2024 | 1.297,76 | 1.307,99 | 1.288,45 | 1.298,13 | -0,58% | 115.384,00 |
13.03.2024 | 1.292,18 | 1.310,97 | 1.287,32 | 1.305,65 | 1,35% | 133.987,00 |
12.03.2024 | 1.300,00 | 1.304,93 | 1.288,19 | 1.288,31 | -0,74% | 128.423,00 |
11.03.2024 | 1.310,54 | 1.321,69 | 1.289,62 | 1.297,97 | -1,21% | 161.914,00 |
08.03.2024 | 1.356,01 | 1.364,59 | 1.313,61 | 1.313,85 | -2,71% | 119.116,00 |
07.03.2024 | 1.326,91 | 1.359,98 | 1.326,91 | 1.350,46 | 2,96% | 173.277,00 |
06.03.2024 | 1.295,49 | 1.318,02 | 1.295,49 | 1.311,65 | 1,92% | 124.236,00 |
05.03.2024 | 1.285,00 | 1.298,61 | 1.272,10 | 1.286,90 | 0,03% | 148.989,00 |
04.03.2024 | 1.268,00 | 1.300,01 | 1.262,94 | 1.286,54 | 1,46% | 165.341,00 |
01.03.2024 | 1.241,55 | 1.271,30 | 1.223,03 | 1.267,98 | 1,66% | 153.329,00 |
29.02.2024 | 1.246,98 | 1.254,32 | 1.236,09 | 1.247,22 | 0,29% | 186.599,00 |
28.02.2024 | 1.213,21 | 1.252,46 | 1.213,21 | 1.243,57 | 2,50% | 118.807,00 |
27.02.2024 | 1.205,24 | 1.221,78 | 1.200,08 | 1.213,21 | 1,50% | 104.863,00 |
26.02.2024 | 1.206,41 | 1.215,00 | 1.195,26 | 1.195,26 | -1,20% | 90.227,00 |
23.02.2024 | 1.200,40 | 1.212,97 | 1.200,40 | 1.209,79 | 1,43% | 67.829,00 |
22.02.2024 | 1.195,00 | 1.200,55 | 1.174,59 | 1.192,78 | -0,09% | 136.878,00 |
21.02.2024 | 1.177,30 | 1.196,71 | 1.177,30 | 1.193,89 | 0,80% | 93.197,00 |
20.02.2024 | 1.177,96 | 1.196,57 | 1.176,77 | 1.184,37 | -0,26% | 143.968,00 |
16.02.2024 | 1.189,21 | 1.202,51 | 1.186,78 | 1.187,44 | -0,44% | 80.360,00 |
15.02.2024 | 1.183,05 | 1.200,71 | 1.182,27 | 1.192,70 | 0,98% | 95.100,00 |
14.02.2024 | 1.174,23 | 1.184,60 | 1.165,38 | 1.181,18 | 2,04% | 129.052,00 |
13.02.2024 | 1.166,98 | 1.180,00 | 1.133,46 | 1.157,56 | -2,73% | 203.566,00 |
12.02.2024 | 1.181,53 | 1.194,16 | 1.169,41 | 1.190,04 | 1,32% | 142.153,00 |
09.02.2024 | 1.240,80 | 1.240,80 | 1.169,94 | 1.174,51 | -4,12% | 291.051,00 |
08.02.2024 | 1.212,98 | 1.230,67 | 1.207,54 | 1.224,97 | 0,97% | 214.127,00 |
07.02.2024 | 1.216,11 | 1.218,19 | 1.203,76 | 1.213,23 | 0,09% | 190.647,00 |
06.02.2024 | 1.185,98 | 1.223,94 | 1.185,98 | 1.212,10 | 2,12% | 149.761,00 |
05.02.2024 | 1.203,32 | 1.205,45 | 1.186,00 | 1.186,97 | -1,91% | 235.101,00 |
02.02.2024 | 1.213,46 | 1.220,75 | 1.193,43 | 1.210,11 | -1,13% | 108.940,00 |
01.02.2024 | 1.196,03 | 1.224,21 | 1.187,01 | 1.224,00 | 2,24% | 114.021,00 |
31.01.2024 | 1.240,09 | 1.240,09 | 1.193,89 | 1.197,19 | -3,26% | 123.433,00 |
30.01.2024 | 1.224,95 | 1.239,18 | 1.221,48 | 1.237,50 | 0,82% | 125.655,00 |
29.01.2024 | 1.217,75 | 1.231,12 | 1.212,31 | 1.227,48 | 0,82% | 108.754,00 |
26.01.2024 | 1.224,21 | 1.237,98 | 1.215,74 | 1.217,47 | 1,25% | 133.080,00 |
25.01.2024 | 1.218,00 | 1.218,00 | 1.198,40 | 1.202,45 | -0,20% | 176.998,00 |
24.01.2024 | 1.223,55 | 1.232,56 | 1.194,65 | 1.204,81 | -1,24% | 211.541,00 |
23.01.2024 | 1.229,37 | 1.229,37 | 1.202,11 | 1.219,94 | 0,06% | 135.437,00 |
22.01.2024 | 1.205,74 | 1.219,22 | 1.202,00 | 1.219,16 | 1,60% | 158.480,00 |
19.01.2024 | 1.188,69 | 1.202,36 | 1.174,65 | 1.200,00 | 1,27% | 153.689,00 |
18.01.2024 | 1.164,09 | 1.187,80 | 1.162,19 | 1.185,00 | 1,89% | 135.091,00 |
17.01.2024 | 1.173,80 | 1.192,11 | 1.150,00 | 1.163,00 | -1,77% | 204.503,00 |
16.01.2024 | 1.168,55 | 1.187,95 | 1.168,55 | 1.183,98 | 0,14% | 183.686,00 |
12.01.2024 | 1.198,69 | 1.205,00 | 1.180,47 | 1.182,28 | -0,36% | 162.631,00 |
11.01.2024 | 1.171,53 | 1.194,72 | 1.166,53 | 1.186,56 | 0,82% | 252.140,00 |
10.01.2024 | 1.135,29 | 1.177,01 | 1.122,21 | 1.176,86 | 3,16% | 266.665,00 |
09.01.2024 | 1.155,54 | 1.185,55 | 1.130,15 | 1.140,81 | -2,17% | 103.320,00 |
08.01.2024 | 1.132,29 | 1.166,75 | 1.130,82 | 1.166,10 | 2,99% | 116.030,00 |
05.01.2024 | 1.132,19 | 1.168,57 | 1.115,64 | 1.132,29 | -1,48% | 195.971,00 |
04.01.2024 | 1.137,34 | 1.151,43 | 1.137,34 | 1.149,32 | 0,19% | 129.615,00 |
03.01.2024 | 1.199,22 | 1.201,16 | 1.146,33 | 1.147,12 | -5,52% | 178.510,00 |
02.01.2024 | 1.201,58 | 1.230,26 | 1.197,69 | 1.214,19 | 0,10% | 137.523,00 |
29.12.2023 | 1.218,15 | 1.223,17 | 1.208,83 | 1.212,96 | -1,00% | 100.774,00 |
28.12.2023 | 1.226,80 | 1.231,13 | 1.220,17 | 1.225,26 | 0,19% | 71.441,00 |
27.12.2023 | 1.214,71 | 1.227,38 | 1.214,27 | 1.222,96 | 0,31% | 83.423,00 |
26.12.2023 | 1.217,26 | 1.224,52 | 1.209,53 | 1.219,23 | 0,45% | 73.035,00 |
22.12.2023 | 1.216,50 | 1.220,33 | 1.205,31 | 1.213,80 | 0,39% | 65.490,00 |
21.12.2023 | 1.193,17 | 1.219,58 | 1.193,17 | 1.209,10 | 1,87% | 104.411,00 |
20.12.2023 | 1.202,40 | 1.220,64 | 1.186,95 | 1.186,95 | -1,23% | 150.152,00 |
19.12.2023 | 1.191,28 | 1.204,09 | 1.187,07 | 1.201,77 | 1,41% | 113.943,00 |
18.12.2023 | 1.205,00 | 1.205,00 | 1.178,04 | 1.185,03 | -0,47% | 157.646,00 |
15.12.2023 | 1.222,26 | 1.224,74 | 1.189,49 | 1.190,61 | -2,78% | 288.610,00 |
14.12.2023 | 1.188,04 | 1.228,24 | 1.178,83 | 1.224,70 | 4,59% | 371.450,00 |
13.12.2023 | 1.116,49 | 1.174,60 | 1.115,44 | 1.171,00 | 5,04% | 172.431,00 |
12.12.2023 | 1.113,02 | 1.117,45 | 1.103,73 | 1.114,81 | 0,21% | 105.394,00 |
11.12.2023 | 1.090,00 | 1.120,00 | 1.088,61 | 1.112,50 | 2,02% | 122.878,00 |
08.12.2023 | 1.095,94 | 1.109,86 | 1.086,88 | 1.090,52 | -0,86% | 129.594,00 |
07.12.2023 | 1.093,93 | 1.107,87 | 1.093,35 | 1.100,02 | 0,62% | 98.790,00 |
06.12.2023 | 1.090,28 | 1.108,40 | 1.088,07 | 1.093,23 | 1,05% | 123.782,00 |
05.12.2023 | 1.090,00 | 1.096,90 | 1.068,33 | 1.081,88 | -1,90% | 124.033,00 |
04.12.2023 | 1.099,88 | 1.117,89 | 1.097,36 | 1.102,84 | -0,15% | 118.572,00 |