Deutsche Märkte geschlossen

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.486,10-4,23 (-0,28%)
Börsenschluss: 04:00PM EST
1.486,10 0,00 (0,00%)
Nachbörse: 05:06PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20221.463,081.499,461.456,571.486,101.486,1073.000
01. Dez. 20221.483,551.498,901.468,791.490,331.490,33116.900
30. Nov. 20221.419,061.469,921.402,181.469,561.469,56234.000
29. Nov. 20221.429,581.444,411.412,211.412,211.412,2194.200
28. Nov. 20221.431,851.442,311.416,761.439,891.439,89118.100
25. Nov. 20221.444,221.455,141.438,271.449,691.449,6934.700
23. Nov. 20221.446,531.450,001.429,871.441,321.441,3266.200
22. Nov. 20221.407,331.439,751.402,931.439,751.439,7590.700
21. Nov. 20221.390,321.406,151.386,891.391,931.391,9359.000
18. Nov. 20221.414,321.414,321.384,721.401,311.401,3172.800
17. Nov. 20221.370,011.388,831.354,061.388,831.388,83118.800
16. Nov. 20221.418,651.418,651.385,361.395,751.395,75106.000
15. Nov. 20221.462,931.462,931.404,221.408,031.408,03138.400
14. Nov. 20221.466,001.495,071.440,181.442,801.442,80139.500
11. Nov. 20221.452,421.488,371.446,571.464,381.464,38138.100
10. Nov. 20221.398,941.454,701.398,941.449,151.449,15160.700
09. Nov. 20221.337,811.353,481.320,741.336,231.336,23106.800
08. Nov. 20221.306,421.358,961.299,281.350,961.350,96151.900
07. Nov. 20221.297,901.304,661.270,451.298,711.298,71155.300
04. Nov. 20221.213,611.297,541.199,411.284,511.284,51183.800
03. Nov. 20221.221,291.247,711.200,101.225,871.225,87102.900
02. Nov. 20221.281,471.294,571.236,851.238,811.238,81110.000
01. Nov. 20221.284,781.288,631.253,081.280,841.280,84117.100
31. Okt. 20221.248,361.280,181.248,361.264,931.264,93110.100
28. Okt. 20221.253,081.277,541.235,321.264,551.264,5570.600
27. Okt. 20221.258,341.270,781.242,981.253,081.253,0894.700
26. Okt. 20221.235,631.278,171.232,121.262,831.262,83110.500
25. Okt. 20221.203,521.240,351.203,521.230,891.230,8984.800
24. Okt. 20221.187,871.212,141.186,631.197,141.197,14104.300
21. Okt. 20221.149,601.176,871.136,291.174,381.174,3893.000
20. Okt. 20221.157,281.184,441.135,471.143,901.143,90102.300
19. Okt. 20221.184,981.186,291.154,441.166,971.166,9795.800
18. Okt. 20221.209,161.216,971.186,351.200,001.200,00105.500
17. Okt. 20221.135,891.181,311.133,851.173,121.173,12105.200
14. Okt. 20221.139,871.149,381.112,051.117,031.117,03100.400
13. Okt. 20221.077,541.142,901.065,551.131,631.131,63104.600
12. Okt. 20221.118,161.118,961.101,811.102,671.102,6774.300
11. Okt. 20221.121,611.132,941.098,321.113,261.113,2696.200
10. Okt. 20221.164,191.164,191.126,851.127,081.127,0889.000
07. Okt. 20221.190,841.190,841.153,771.156,891.156,8997.000
06. Okt. 20221.194,761.214,681.194,611.203,181.203,18135.400
05. Okt. 20221.161,501.208,571.161,501.202,471.202,47116.800
04. Okt. 20221.154,951.182,921.154,951.179,211.179,21147.800
03. Okt. 20221.100,481.140,391.092,961.133,361.133,36112.700
30. Sept. 20221.100,191.112,601.081,671.084,121.084,12144.400
29. Sept. 20221.098,801.101,731.085,711.096,881.096,88163.500
28. Sept. 20221.099,231.117,891.096,941.109,101.109,10141.400
27. Sept. 20221.130,071.136,581.095,381.104,281.104,28119.500
26. Sept. 20221.124,661.139,121.112,191.117,851.117,8595.600
23. Sept. 20221.130,381.139,141.104,941.132,011.132,01121.300
22. Sept. 20221.152,461.152,461.133,231.135,531.135,53114.800
21. Sept. 20221.173,311.201,491.159,141.160,061.160,06100.400
20. Sept. 20221.191,351.194,081.153,521.167,551.167,55116.900
19. Sept. 20221.187,271.207,681.186,381.204,821.204,8292.700
16. Sept. 20221.242,931.242,931.186,451.198,501.198,50178.100
15. Sept. 20221.243,521.262,241.233,081.243,791.243,7990.000
14. Sept. 20221.269,291.271,991.239,441.250,051.250,05127.900
13. Sept. 20221.280,391.290,791.269,761.270,631.270,63168.800
12. Sept. 20221.301,001.316,001.300,881.314,391.314,3953.200
09. Sept. 20221.285,541.301,491.281,431.300,951.300,9567.900
08. Sept. 20221.246,541.286,251.244,281.284,311.284,3189.900
07. Sept. 20221.226,461.253,671.214,611.250,481.250,4877.500
06. Sept. 20221.211,791.231,101.206,951.222,711.222,71105.400
02. Sept. 20221.229,481.229,481.191,071.195,021.195,0255.100
01. Sept. 20221.207,821.208,731.186,391.208,331.208,3382.000
31. Aug. 20221.231,361.239,171.211,941.212,461.212,46163.400
30. Aug. 20221.232,671.234,761.216,571.223,721.223,7280.500
29. Aug. 20221.233,811.243,111.223,551.232,371.232,3769.900
26. Aug. 20221.323,961.324,501.250,611.251,911.251,9165.300
25. Aug. 20221.307,351.324,641.299,291.323,961.323,9638.400
24. Aug. 20221.289,511.303,881.282,961.296,761.296,7650.400
23. Aug. 20221.300,231.308,811.280,241.282,831.282,8363.200
22. Aug. 20221.314,601.323,931.301,711.308,271.308,2758.800
19. Aug. 20221.354,721.362,721.329,701.333,801.333,8088.400
18. Aug. 20221.361,251.361,251.332,991.358,721.358,7265.100
17. Aug. 20221.341,561.363,831.335,481.356,601.356,6082.800
16. Aug. 20221.354,941.368,241.346,631.356,101.356,1065.500
15. Aug. 20221.358,321.369,411.343,251.366,391.366,3959.500
12. Aug. 20221.349,461.365,731.341,901.364,101.364,1061.300
11. Aug. 20221.356,591.372,791.339,511.346,791.346,7972.700
10. Aug. 20221.338,641.349,121.332,101.346,781.346,7889.000
09. Aug. 20221.335,581.335,581.311,511.314,631.314,6361.700
08. Aug. 20221.361,111.361,111.335,411.342,111.342,1161.000
05. Aug. 20221.330,521.349,991.325,091.347,721.347,7276.000
04. Aug. 20221.358,341.358,341.334,911.346,881.346,88121.700
03. Aug. 20221.348,621.367,411.342,531.359,921.359,9291.000
02. Aug. 20221.344,241.362,661.336,921.340,321.340,32154.400
01. Aug. 20221.339,341.356,611.339,341.350,831.350,83143.100
29. Juli 20221.312,331.357,611.309,481.349,731.349,73205.200
28. Juli 20221.273,561.307,241.264,521.298,961.298,96138.500
27. Juli 20221.235,891.285,061.235,891.273,561.273,56133.200
26. Juli 20221.229,511.240,411.220,071.235,851.235,85110.500
25. Juli 20221.225,241.231,001.210,801.230,221.230,2297.800
22. Juli 20221.249,091.255,321.219,451.224,141.224,14113.800
21. Juli 20221.181,811.242,431.181,811.240,291.240,29125.100
20. Juli 20221.153,401.180,681.153,401.166,421.166,4289.800
19. Juli 20221.140,641.158,951.137,311.156,871.156,87133.600
18. Juli 20221.163,591.163,591.116,651.122,801.122,8084.900
15. Juli 20221.157,381.168,111.143,561.158,961.158,9694.900
14. Juli 20221.152,771.157,241.111,001.138,221.138,22134.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...