Deutsche Märkte geschlossen

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.463,48+6,89 (+0,47%)
Börsenschluss: 04:00PM EDT
1.463,48 0,00 (0,00%)
Nachbörse: 05:29PM EDT
Zeitraum:
22. Juni 2023 - 22. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20241.458,181.469,641.453,031.463,481.463,48165.900
20. Juni 20241.466,771.470,731.452,271.456,591.456,59119.400
18. Juni 20241.455,681.483,621.440,401.481,071.481,0798.500
17. Juni 20241.450,741.456,731.432,531.447,761.447,76108.700
14. Juni 20241.464,861.466,851.447,721.454,741.454,74117.300
13. Juni 20241.462,331.479,131.448,931.474,441.474,44179.300
12. Juni 20241.459,081.462,401.441,621.459,511.459,51143.700
11. Juni 20241.432,011.446,171.420,561.441,401.441,40157.900
10. Juni 20241.434,511.445,061.420,921.443,831.443,83154.800
07. Juni 20241.427,361.441,471.416,661.438,581.438,58140.400
06. Juni 20241.452,031.459,991.435,861.438,031.438,03179.700
05. Juni 20241.408,761.453,751.396,361.452,031.452,03139.200
04. Juni 20241.405,261.418,381.392,001.406,831.406,83119.100
03. Juni 20241.388,921.405,451.373,571.399,431.399,43164.900
31. Mai 20241.378,051.405,071.378,051.404,091.404,09217.300
30. Mai 20241.395,001.402,511.366,881.383,571.383,57201.000
29. Mai 20241.431,761.440,891.423,991.437,161.437,16133.100
28. Mai 20241.486,571.486,571.445,801.454,551.454,55127.300
24. Mai 20241.481,861.486,461.461,651.479,531.479,53103.300
23. Mai 20241.497,101.498,481.470,871.479,301.479,3094.100
22. Mai 20241.519,931.533,001.498,691.501,781.501,78133.500
21. Mai 20241.516,331.523,411.494,261.521,291.521,29136.400
20. Mai 20241.528,921.529,781.513,871.518,291.518,29124.100
17. Mai 20241.535,861.535,861.503,271.522,751.522,75142.200
16. Mai 20241.504,261.533,341.494,381.530,551.530,55144.800
15. Mai 20241.510,261.524,611.496,841.519,891.519,89127.500
14. Mai 20241.467,891.501,431.452,651.496,141.496,14184.900
13. Mai 20241.505,011.505,011.446,781.461,641.461,64302.200
10. Mai 20241.389,721.514,821.389,721.510,251.510,25428.300
09. Mai 20241.264,271.295,361.255,131.290,421.290,42171.300
08. Mai 20241.249,831.264,421.246,691.253,131.253,13139.700
07. Mai 20241.260,151.267,911.234,001.247,741.247,74158.700
06. Mai 20241.245,391.253,801.223,221.250,801.250,80202.800
03. Mai 20241.270,651.272,901.251,361.251,951.251,9595.300
02. Mai 20241.255,201.265,741.226,061.249,881.249,88108.900
01. Mai 20241.225,591.271,901.220,081.249,751.249,7598.700
30. Apr. 20241.243,801.251,991.229,381.229,701.229,70100.600
29. Apr. 20241.240,851.258,491.240,851.255,241.255,24112.000
26. Apr. 20241.230,671.255,191.221,321.238,091.238,0995.000
25. Apr. 20241.232,891.236,511.206,441.232,911.232,9192.000
24. Apr. 20241.234,941.258,451.227,921.235,371.235,37157.100
23. Apr. 20241.223,721.247,531.217,031.241,321.241,32122.600
22. Apr. 20241.195,941.215,511.186,761.199,461.199,4683.700
19. Apr. 20241.201,651.202,301.185,871.188,541.188,54100.800
18. Apr. 20241.175,001.206,121.142,911.192,561.192,56167.000
17. Apr. 20241.235,281.235,281.196,821.198,031.198,03150.800
16. Apr. 20241.242,721.242,721.223,511.228,301.228,30105.200
15. Apr. 20241.277,321.277,321.239,481.243,561.243,5694.600
12. Apr. 20241.298,001.304,731.251,001.261,071.261,07124.800
11. Apr. 20241.326,001.326,001.305,821.311,491.311,4991.400
10. Apr. 20241.305,111.320,821.300,131.305,441.305,4483.400
09. Apr. 20241.309,951.338,151.309,951.336,601.336,6095.700
08. Apr. 20241.302,481.314,251.300,741.304,271.304,2789.200
05. Apr. 20241.287,541.303,201.285,481.300,841.300,8490.900
04. Apr. 20241.330,001.340,001.283,671.284,551.284,55144.200
03. Apr. 20241.312,831.345,831.312,831.330,771.330,77137.100
02. Apr. 20241.324,931.335,491.313,941.321,051.321,05116.600
01. Apr. 20241.345,041.345,041.320,291.341,201.341,2095.200
28. März 20241.340,771.342,441.331,271.331,291.331,2994.100
27. März 20241.326,151.339,621.313,481.335,841.335,8487.600
26. März 20241.320,081.326,371.308,801.315,071.315,07107.500
25. März 20241.338,651.338,651.309,371.320,001.320,00105.200
22. März 20241.343,741.343,831.308,801.327,601.327,60120.800
21. März 20241.309,541.345,941.300,791.338,641.338,64115.600
20. März 20241.300,011.305,071.287,101.302,861.302,8692.000
19. März 20241.305,901.315,001.295,721.302,651.302,65176.600
18. März 20241.324,451.326,961.304,661.306,171.306,17131.900
15. März 20241.289,141.331,861.289,141.324,451.324,45319.900
14. März 20241.297,761.307,991.288,451.298,131.298,13115.400
13. März 20241.292,181.310,971.287,321.305,651.305,65134.000
12. März 20241.300,001.304,931.288,191.288,311.288,31128.400
11. März 20241.310,541.321,691.289,621.297,971.297,97161.900
08. März 20241.356,011.364,591.313,611.313,851.313,85119.100
07. März 20241.326,911.359,981.326,911.350,461.350,46173.300
06. März 20241.295,491.318,021.295,491.311,651.311,65124.100
05. März 20241.285,001.298,611.272,111.286,901.286,90149.000
04. März 20241.268,001.300,011.262,941.286,541.286,54165.300
01. März 20241.241,551.271,301.223,031.267,981.267,98153.300
29. Feb. 20241.246,981.254,321.236,101.247,221.247,22186.600
28. Feb. 20241.213,211.252,461.213,211.243,571.243,57118.800
27. Feb. 20241.205,241.221,781.200,081.213,211.213,21104.900
26. Feb. 20241.206,411.215,001.195,261.195,261.195,2690.200
23. Feb. 20241.200,401.212,971.200,401.209,791.209,7967.800
22. Feb. 20241.195,001.200,551.174,591.192,781.192,78136.900
21. Feb. 20241.177,301.196,711.177,301.193,891.193,8993.200
20. Feb. 20241.177,961.196,571.176,771.184,371.184,37144.000
16. Feb. 20241.189,211.202,511.186,781.187,441.187,4480.400
15. Feb. 20241.183,051.200,711.182,271.192,701.192,7095.100
14. Feb. 20241.174,231.184,601.165,381.181,181.181,18129.100
13. Feb. 20241.166,981.180,001.133,461.157,561.157,56203.600
12. Feb. 20241.181,531.194,161.169,411.190,041.190,04142.200
09. Feb. 20241.240,801.240,801.169,941.174,511.174,51291.100
08. Feb. 20241.212,981.230,671.207,541.224,971.224,97214.100
07. Feb. 20241.216,111.218,201.203,761.213,231.213,23190.600
06. Feb. 20241.185,981.223,941.185,981.212,101.212,10149.800
05. Feb. 20241.203,321.205,451.186,001.186,971.186,97235.100
02. Feb. 20241.213,461.220,751.193,431.210,111.210,11108.900
01. Feb. 20241.196,031.224,211.187,011.224,001.224,00114.000
31. Jan. 20241.240,091.240,091.193,891.197,191.197,19123.400
30. Jan. 20241.224,951.239,181.221,481.237,501.237,50125.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...