1.248,060$
-0,14%
Echtzeit-Aktienkurs Mettler-Toledo International Inc.
Bid:
Ask:
Aktienkurse zur Mettler-Toledo International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 1.255,20 | 1.265,75 | 1.226,06 | 1.249,88 | 0,01% | 108.849,00 |
01.05.2024 | 1.225,59 | 1.271,90 | 1.220,08 | 1.249,75 | 1,63% | 96.984,00 |
30.04.2024 | 1.243,80 | 1.251,99 | 1.229,38 | 1.229,70 | -2,03% | 100.528,00 |
29.04.2024 | 1.240,85 | 1.258,49 | 1.240,85 | 1.255,24 | 1,39% | 111.632,00 |
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% | 91.837,00 |
24.04.2024 | 1.234,94 | 1.258,45 | 1.227,92 | 1.235,37 | -0,48% | 120.102,00 |
23.04.2024 | 1.223,72 | 1.247,53 | 1.217,03 | 1.241,32 | 3,49% | 115.856,00 |
22.04.2024 | 1.195,94 | 1.215,51 | 1.186,76 | 1.199,46 | 0,92% | 83.399,00 |
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% | 166.943,00 |
17.04.2024 | 1.235,28 | 1.235,28 | 1.196,82 | 1.198,03 | -2,46% | 150.790,00 |
16.04.2024 | 1.242,72 | 1.242,72 | 1.223,51 | 1.228,30 | -1,23% | 105.191,00 |
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% | 82.945,00 |
10.04.2024 | 1.305,11 | 1.320,81 | 1.300,13 | 1.305,44 | -2,33% | 80.176,00 |
09.04.2024 | 1.309,95 | 1.338,15 | 1.309,95 | 1.336,60 | 2,48% | 90.272,00 |
08.04.2024 | 1.302,48 | 1.314,25 | 1.300,74 | 1.304,27 | 0,26% | 89.152,00 |
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% | 144.178,00 |
03.04.2024 | 1.312,83 | 1.345,82 | 1.312,83 | 1.330,77 | 0,74% | 136.986,00 |
02.04.2024 | 1.324,93 | 1.335,49 | 1.313,94 | 1.321,05 | -1,50% | 116.566,00 |
01.04.2024 | 1.345,04 | 1.345,04 | 1.320,29 | 1.341,20 | 0,74% | 93.405,00 |
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% | 107.297,00 |
25.03.2024 | 1.338,65 | 1.338,65 | 1.309,37 | 1.320,00 | -0,57% | 104.995,00 |
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% | 91.958,00 |
19.03.2024 | 1.305,90 | 1.315,00 | 1.295,72 | 1.302,65 | -0,27% | 176.580,00 |
18.03.2024 | 1.324,45 | 1.326,96 | 1.304,66 | 1.306,17 | -1,38% | 115.582,00 |
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% | 114.415,00 |
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% | 124.195,00 |
11.03.2024 | 1.310,54 | 1.321,69 | 1.289,62 | 1.297,97 | -1,21% | 159.911,00 |
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% | 158.095,00 |
06.03.2024 | 1.295,49 | 1.318,02 | 1.295,49 | 1.311,65 | 1,92% | 123.302,00 |
05.03.2024 | 1.285,00 | 1.298,61 | 1.272,10 | 1.286,90 | 0,03% | 148.246,00 |
04.03.2024 | 1.268,00 | 1.300,01 | 1.262,94 | 1.286,54 | 1,46% | 165.340,00 |
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% | 186.548,00 |
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% | 104.752,00 |
26.02.2024 | 1.206,41 | 1.215,00 | 1.195,26 | 1.195,26 | -1,20% | 89.364,00 |
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% | 136.593,00 |
21.02.2024 | 1.177,30 | 1.196,71 | 1.177,30 | 1.193,89 | 0,80% | 91.408,00 |
20.02.2024 | 1.177,96 | 1.196,57 | 1.176,77 | 1.184,37 | -0,26% | 137.995,00 |
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% | 92.387,00 |
14.02.2024 | 1.174,23 | 1.184,60 | 1.165,38 | 1.181,18 | 2,04% | 127.247,00 |
13.02.2024 | 1.166,98 | 1.180,00 | 1.133,46 | 1.157,56 | -2,73% | 203.563,00 |
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% | 213.979,00 |
07.02.2024 | 1.216,11 | 1.218,19 | 1.203,76 | 1.213,23 | 0,09% | 190.551,00 |
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% | 235.035,00 |
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% | 113.961,00 |
31.01.2024 | 1.240,09 | 1.240,09 | 1.193,89 | 1.197,19 | -3,26% | 123.403,00 |
30.01.2024 | 1.224,95 | 1.239,18 | 1.221,48 | 1.237,50 | 0,82% | 118.417,00 |
29.01.2024 | 1.217,75 | 1.231,12 | 1.212,31 | 1.227,48 | 0,82% | 108.454,00 |
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% | 169.812,00 |
24.01.2024 | 1.223,55 | 1.232,56 | 1.194,65 | 1.204,81 | -1,24% | 210.443,00 |
23.01.2024 | 1.229,37 | 1.229,37 | 1.202,11 | 1.219,94 | 0,06% | 135.362,00 |
22.01.2024 | 1.205,74 | 1.219,22 | 1.202,00 | 1.219,16 | 1,60% | 158.470,00 |
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% | 135.077,00 |
17.01.2024 | 1.173,80 | 1.192,11 | 1.150,00 | 1.163,00 | -1,77% | 204.305,00 |
16.01.2024 | 1.168,55 | 1.187,95 | 1.168,55 | 1.183,98 | 0,14% | 183.501,00 |
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% | 252.109,00 |
10.01.2024 | 1.135,29 | 1.177,01 | 1.122,21 | 1.176,86 | 3,16% | 266.559,00 |
09.01.2024 | 1.155,54 | 1.185,55 | 1.130,15 | 1.140,81 | -2,17% | 102.349,00 |
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% | 127.233,00 |
03.01.2024 | 1.199,22 | 1.201,16 | 1.146,33 | 1.147,12 | -5,52% | 154.485,00 |
02.01.2024 | 1.201,58 | 1.230,26 | 1.197,69 | 1.214,19 | 0,10% | 137.359,00 |
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% | 67.913,00 |
27.12.2023 | 1.214,71 | 1.227,38 | 1.214,27 | 1.222,96 | 0,31% | 52.992,00 |
26.12.2023 | 1.217,26 | 1.224,52 | 1.209,53 | 1.219,23 | 0,45% | 55.555,00 |
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% | 104.164,00 |
20.12.2023 | 1.202,40 | 1.220,64 | 1.186,95 | 1.186,95 | -1,23% | 149.616,00 |
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% | 156.261,00 |
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% | 371.250,00 |
13.12.2023 | 1.116,49 | 1.174,60 | 1.115,44 | 1.171,00 | 5,04% | 172.402,00 |
12.12.2023 | 1.113,02 | 1.117,45 | 1.103,73 | 1.114,81 | 0,21% | 105.393,00 |
11.12.2023 | 1.090,00 | 1.120,00 | 1.088,61 | 1.112,50 | 2,02% | 122.730,00 |
08.12.2023 | 1.095,94 | 1.109,86 | 1.086,88 | 1.090,52 | -0,86% | 129.594,00 |