Deutsche Märkte geschlossen

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.247,22+3,65 (+0,29%)
Börsenschluss: 04:00PM EST
1.247,22 0,00 (0,00%)
Nachbörse: 05:08PM EST
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 20241.246,981.254,321.236,091.247,221.247,22186.599
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
29. Jan. 20241.217,751.231,121.212,321.227,481.227,48108.800
26. Jan. 20241.224,211.237,981.215,741.217,471.217,47133.100
25. Jan. 20241.218,001.218,001.198,401.202,451.202,45177.000
24. Jan. 20241.223,551.232,561.194,651.204,811.204,81211.500
23. Jan. 20241.229,371.229,371.202,111.219,941.219,94135.400
22. Jan. 20241.205,741.219,221.202,001.219,161.219,16158.500
19. Jan. 20241.188,691.202,361.174,651.200,001.200,00153.700
18. Jan. 20241.164,091.187,801.162,191.185,001.185,00135.100
17. Jan. 20241.173,801.192,111.150,001.163,001.163,00204.500
16. Jan. 20241.168,551.187,951.168,551.183,981.183,98183.700
12. Jan. 20241.198,691.205,001.180,471.182,281.182,28162.600
11. Jan. 20241.171,531.194,721.166,531.186,561.186,56252.100
10. Jan. 20241.135,291.177,011.122,211.176,861.176,86266.700
09. Jan. 20241.155,541.185,551.130,151.140,811.140,81103.300
08. Jan. 20241.132,291.166,741.130,821.166,101.166,10116.000
05. Jan. 20241.132,191.168,581.115,641.132,291.132,29196.000
04. Jan. 20241.137,341.151,431.137,341.149,321.149,32129.600
03. Jan. 20241.199,221.201,161.146,331.147,121.147,12178.500
02. Jan. 20241.201,581.230,261.197,691.214,191.214,19137.500
29. Dez. 20231.218,151.223,171.208,841.212,961.212,96100.800
28. Dez. 20231.226,801.231,131.220,171.225,261.225,2671.400
27. Dez. 20231.214,711.227,381.214,271.222,961.222,9683.400
26. Dez. 20231.217,261.224,521.209,531.219,231.219,2373.000
22. Dez. 20231.216,501.220,331.205,311.213,801.213,8065.500
21. Dez. 20231.193,171.219,581.193,171.209,101.209,10104.400
20. Dez. 20231.202,401.220,641.186,951.186,951.186,95150.200
19. Dez. 20231.191,281.204,091.187,081.201,771.201,77113.900
18. Dez. 20231.205,001.205,001.178,041.185,031.185,03157.600
15. Dez. 20231.222,261.224,741.189,491.190,611.190,61288.600
14. Dez. 20231.188,041.228,241.178,831.224,701.224,70371.500
13. Dez. 20231.116,491.174,601.115,441.171,001.171,00172.400
12. Dez. 20231.113,021.117,451.103,731.114,811.114,81105.400
11. Dez. 20231.090,001.120,001.088,611.112,501.112,50122.900
08. Dez. 20231.095,941.109,871.086,881.090,521.090,52129.600
07. Dez. 20231.093,931.107,871.093,351.100,021.100,0298.800
06. Dez. 20231.090,281.108,401.088,071.093,231.093,23123.800
05. Dez. 20231.090,001.096,901.068,331.081,881.081,88124.000
04. Dez. 20231.099,881.117,891.097,361.102,841.102,84118.600
01. Dez. 20231.089,691.104,471.074,161.104,471.104,47102.300
30. Nov. 20231.093,641.101,241.080,951.091,931.091,93216.900
29. Nov. 20231.092,991.101,201.087,661.092,431.092,43115.700
28. Nov. 20231.073,001.090,071.059,081.082,161.082,16136.200
27. Nov. 20231.086,411.086,421.076,581.079,841.079,84139.700
24. Nov. 20231.079,001.093,511.073,821.093,511.093,5191.700
22. Nov. 20231.084,371.099,061.067,851.078,581.078,58417.100
21. Nov. 20231.069,731.128,051.053,411.085,511.085,51489.100
20. Nov. 20231.052,001.056,641.041,491.050,201.050,20472.800
17. Nov. 20231.070,291.070,291.043,221.049,051.049,05294.300
16. Nov. 20231.061,401.064,651.047,871.049,731.049,73239.100
15. Nov. 20231.039,011.067,451.039,011.057,021.057,02387.400
14. Nov. 20231.046,101.053,151.029,011.048,191.048,19275.800
13. Nov. 20231.026,541.035,131.015,291.019,241.019,24200.900
10. Nov. 20231.004,511.047,29953,281.044,111.044,11310.800
09. Nov. 20231.045,941.050,231.017,701.024,551.024,55160.200
08. Nov. 20231.044,001.049,001.033,311.038,281.038,28121.600
07. Nov. 20231.026,861.064,921.026,861.042,281.042,28175.100
06. Nov. 20231.030,951.044,271.026,691.033,701.033,70133.000
03. Nov. 20231.006,951.041,621.006,951.032,061.032,06138.200
02. Nov. 2023981,92993,85972,23991,21991,21119.400
01. Nov. 2023987,01987,01960,37969,48969,48157.200
31. Okt. 2023969,82990,28965,26985,20985,20178.300
30. Okt. 2023977,00978,26928,50962,37962,37291.900
27. Okt. 2023983,23993,95968,44976,25976,25241.700
26. Okt. 2023980,23988,92969,65982,29982,29150.600
25. Okt. 2023967,45975,95931,43975,26975,26262.900
24. Okt. 2023992,331.006,43981,97991,81991,81223.800
23. Okt. 20231.016,981.021,461.001,141.008,771.008,77140.800
20. Okt. 20231.015,071.027,631.011,871.020,231.020,23128.300
19. Okt. 20231.008,781.039,691.008,781.014,121.014,12155.500
18. Okt. 20231.033,731.039,761.009,281.010,001.010,00154.600
17. Okt. 20231.041,341.055,531.016,531.045,231.045,23123.100
16. Okt. 20231.048,411.062,511.029,891.056,971.056,97173.900
13. Okt. 20231.034,991.049,791.028,561.033,641.033,64231.600
12. Okt. 20231.105,021.105,021.040,121.041,811.041,81188.200
11. Okt. 20231.097,021.108,461.093,241.107,081.107,08111.600
10. Okt. 20231.088,711.104,571.076,631.097,021.097,02176.500
09. Okt. 20231.073,631.089,951.066,321.088,261.088,2691.500
06. Okt. 20231.072,181.089,901.069,511.081,731.081,73122.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...