Mettler-Toledo International Inc.
[WKN: 910553 | ISIN: US5926881054]
Aktienkurse
1.339,764$ 0,29%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid: Ask:

Aktienkurse zur Mettler-Toledo International Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 1.089,69 1.104,47 1.074,16 1.104,47 1,15% 102.306,00
30.11.2023 1.093,64 1.101,24 1.080,94 1.091,93 -0,05% 216.885,00
29.11.2023 1.092,99 1.101,20 1.087,66 1.092,43 0,95% 115.692,00
28.11.2023 1.073,00 1.090,06 1.059,08 1.082,16 0,21% 136.243,00
27.11.2023 1.086,41 1.086,42 1.076,58 1.079,84 -1,25% 139.710,00
24.11.2023 1.079,00 1.093,51 1.073,82 1.093,51 1,38% 91.728,00
22.11.2023 1.084,37 1.099,06 1.067,85 1.078,58 -0,64% 417.087,00
21.11.2023 1.069,73 1.128,05 1.053,41 1.085,51 3,36% 489.077,00
20.11.2023 1.052,00 1.056,64 1.041,49 1.050,20 0,11% 472.830,00
17.11.2023 1.070,29 1.070,29 1.043,22 1.049,05 -0,06% 294.299,00
16.11.2023 1.061,40 1.064,65 1.047,86 1.049,73 -0,69% 239.096,00
15.11.2023 1.039,01 1.067,45 1.039,01 1.057,02 0,84% 387.437,00
14.11.2023 1.046,10 1.053,15 1.029,01 1.048,19 2,84% 275.770,00
13.11.2023 1.026,54 1.035,13 1.015,29 1.019,24 -2,38% 200.896,00
10.11.2023 1.004,51 1.047,29 953,28 1.044,11 1,91% 310.765,00
09.11.2023 1.045,94 1.050,23 1.017,70 1.024,55 -1,32% 160.191,00
08.11.2023 1.044,00 1.049,00 1.033,31 1.038,28 -0,38% 121.550,00
07.11.2023 1.026,86 1.064,92 1.026,86 1.042,28 0,83% 175.129,00
06.11.2023 1.030,95 1.044,27 1.026,69 1.033,70 0,16% 133.038,00
03.11.2023 1.006,95 1.041,62 1.006,95 1.032,06 4,12% 138.192,00
02.11.2023 981,92 993,85 972,23 991,21 2,24% 119.447,00