Comparing Back to the side-by-side chart ↗
Meier Tobler Group AG (MTG.SW) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35.05 | 35.50 | 35.00 | 35.25 | +1.00% | 3,578 |
| 2026-10-15 | 34.30 | 35.10 | 34.20 | 34.90 | +1.31% | 4,335 |
| 2026-10-14 | 34.60 | 34.90 | 34.45 | 34.45 | -0.29% | 2,555 |
| 2026-10-13 | 33.95 | 34.70 | 33.90 | 34.55 | +1.32% | 8,050 |
| 2026-10-12 | 34.00 | 34.25 | 33.00 | 34.10 | +0.74% | 7,368 |
| 2026-10-09 | 33.70 | 34.40 | 33.70 | 33.85 | +1.04% | 3,427 |
| 2026-10-08 | 34.10 | 34.10 | 33.50 | 33.50 | -1.33% | 2,767 |
| 2026-10-07 | 34.40 | 34.40 | 33.85 | 33.95 | -0.88% | 2,056 |
| 2026-10-06 | 34.30 | 34.40 | 34.20 | 34.25 | +1.03% | 4,374 |
| 2026-10-05 | 34.70 | 34.80 | 33.90 | 33.90 | -1.17% | 11,341 |
| 2026-10-02 | 34.60 | 34.70 | 34.25 | 34.30 | -0.87% | 3,887 |
| 2026-10-01 | 34.65 | 35.10 | 34.40 | 34.60 | -0.57% | 4,425 |
| 2026-09-30 | 34.85 | 35.10 | 34.65 | 34.80 | +0.43% | 7,809 |
| 2026-09-29 | 34.45 | 34.80 | 34.35 | 34.65 | +1.17% | 5,140 |
| 2026-09-28 | 34.95 | 34.95 | 34.25 | 34.25 | -1.58% | 2,831 |
| 2026-09-25 | 34.15 | 35.10 | 34.00 | 34.80 | +2.50% | 5,699 |
| 2026-09-24 | 34.40 | 34.40 | 33.90 | 33.95 | -0.88% | 3,120 |
| 2026-09-23 | 34.50 | 34.55 | 34.20 | 34.25 | -0.44% | 2,667 |
| 2026-09-22 | 34.50 | 35.00 | 34.30 | 34.40 | +0.29% | 4,932 |
| 2026-09-21 | 33.20 | 34.45 | 33.20 | 34.30 | +4.89% | 10,036 |
| 2026-09-18 | 33.30 | 34.00 | 32.45 | 32.70 | -2.24% | 62,387 |
| 2026-09-17 | 33.80 | 34.00 | 33.20 | 33.45 | -1.04% | 11,215 |
| 2026-09-16 | 33.60 | 33.90 | 33.25 | 33.80 | +1.20% | 4,188 |
| 2026-09-15 | 33.65 | 33.65 | 33.30 | 33.40 | -1.18% | 2,057 |
| 2026-09-14 | 34.00 | 34.05 | 33.60 | 33.80 | -0.73% | 3,933 |
| 2026-09-11 | 34.25 | 34.25 | 33.90 | 34.05 | -0.15% | 4,756 |
| 2026-09-10 | 34.25 | 35.15 | 34.10 | 34.10 | +0.00% | 11,496 |
| 2026-09-09 | 34.55 | 34.70 | 34.10 | 34.10 | -1.73% | 1,816 |
| 2026-09-08 | 34.05 | 34.70 | 34.00 | 34.70 | +2.06% | 5,087 |
| 2026-09-07 | 34.10 | 34.45 | 34.00 | 34.00 | -0.87% | 4,032 |
| 2026-09-04 | 34.10 | 34.50 | 34.10 | 34.30 | +0.73% | 1,980 |
| 2026-09-03 | 34.30 | 34.40 | 33.95 | 34.05 | -0.29% | 3,340 |
| 2026-09-02 | 34.10 | 34.50 | 33.80 | 34.15 | +0.59% | 4,049 |
| 2026-09-01 | 34.50 | 34.60 | 33.90 | 33.95 | -1.31% | 3,013 |
| 2026-08-31 | 34.60 | 35.00 | 34.40 | 34.40 | +0.44% | 8,817 |
| 2026-08-28 | 34.70 | 34.70 | 34.25 | 34.25 | -0.72% | 5,999 |
| 2026-08-27 | 34.20 | 35.10 | 34.00 | 34.50 | +2.37% | 13,125 |
| 2026-08-26 | 33.50 | 34.15 | 33.50 | 33.70 | +0.75% | 3,566 |
| 2026-08-25 | 33.55 | 34.00 | 33.45 | 33.45 | -0.74% | 6,234 |
| 2026-08-24 | 33.60 | 33.70 | 33.20 | 33.70 | -0.30% | 4,704 |
| 2026-08-21 | 33.25 | 33.85 | 33.10 | 33.80 | +2.11% | 3,726 |
| 2026-08-20 | 33.20 | 33.45 | 33.05 | 33.10 | -0.60% | 2,024 |
| 2026-08-19 | 33.65 | 33.65 | 33.20 | 33.30 | -0.60% | 1,794 |
| 2026-08-18 | 33.70 | 33.75 | 33.05 | 33.50 | -0.15% | 7,249 |
| 2026-08-17 | 33.40 | 34.10 | 33.40 | 33.55 | +0.00% | 3,365 |
| 2026-08-14 | 34.00 | 34.10 | 33.45 | 33.55 | -0.74% | 3,630 |
| 2026-08-13 | 33.65 | 34.00 | 33.60 | 33.80 | +1.05% | 1,519 |
| 2026-08-12 | 33.60 | 34.00 | 33.45 | 33.45 | +0.00% | 7,623 |
| 2026-08-11 | 33.50 | 33.85 | 33.35 | 33.45 | -0.15% | 3,759 |
| 2026-08-10 | 34.45 | 34.45 | 33.45 | 33.50 | -2.33% | 3,633 |
| 2026-08-07 | 34.10 | 34.35 | 33.80 | 34.30 | +1.18% | 2,570 |
| 2026-08-06 | 33.55 | 34.35 | 33.50 | 33.90 | +1.35% | 6,757 |
| 2026-08-05 | 34.10 | 34.20 | 33.15 | 33.45 | -1.47% | 13,678 |
| 2026-08-04 | 33.80 | 34.25 | 33.75 | 33.95 | +0.89% | 4,526 |
| 2026-08-03 | 33.90 | 34.35 | 33.65 | 33.65 | -0.44% | 6,296 |
| 2026-07-31 | 33.95 | 34.35 | 33.75 | 33.80 | -0.44% | 2,146 |
| 2026-07-30 | 34.10 | 34.35 | 33.95 | 33.95 | +0.00% | 3,035 |
| 2026-07-29 | 34.55 | 34.60 | 33.90 | 33.95 | -1.45% | 4,196 |
| 2026-07-28 | 33.90 | 35.00 | 33.50 | 34.45 | +1.77% | 16,262 |
| 2026-07-27 | 32.95 | 33.90 | 32.80 | 33.85 | +3.36% | 8,195 |
| 2026-07-24 | 32.35 | 33.10 | 32.35 | 32.75 | +1.87% | 5,463 |
| 2026-07-23 | 32.75 | 33.00 | 32.15 | 32.15 | -0.62% | 17,043 |
| 2026-07-22 | 32.40 | 33.00 | 32.35 | 32.35 | -0.15% | 7,315 |
| 2026-07-21 | 32.50 | 33.10 | 32.35 | 32.40 | -0.77% | 5,877 |
| 2026-07-20 | 33.30 | 33.30 | 32.45 | 32.65 | -1.51% | 5,648 |
| 2026-07-17 | 32.60 | 33.40 | 32.35 | 33.15 | +1.22% | 4,477 |
| 2026-07-16 | 32.70 | 32.90 | 32.55 | 32.75 | +0.77% | 8,703 |
| 2026-07-15 | 32.35 | 32.90 | 32.25 | 32.50 | +0.00% | 3,052 |
| 2026-07-14 | 32.25 | 32.90 | 32.25 | 32.50 | +1.40% | 5,809 |
| 2026-07-13 | 32.40 | 32.65 | 31.85 | 32.05 | -0.47% | 6,663 |
| 2026-07-10 | 32.40 | 32.75 | 32.10 | 32.20 | -0.92% | 7,027 |
| 2026-07-09 | 32.50 | 32.95 | 32.10 | 32.50 | +5.18% | 19,553 |
| 2026-07-08 | 31.65 | 31.80 | 30.90 | 30.90 | -2.83% | 11,513 |
| 2026-07-07 | 31.75 | 32.25 | 31.50 | 31.80 | -0.31% | 10,336 |
| 2026-07-06 | 32.50 | 32.65 | 31.70 | 31.90 | -1.39% | 8,164 |
| 2026-07-03 | 31.45 | 32.40 | 31.45 | 32.35 | +2.37% | 10,265 |
| 2026-07-02 | 31.00 | 31.75 | 30.80 | 31.60 | +2.43% | 5,201 |
| 2026-07-01 | 31.35 | 31.45 | 30.80 | 30.85 | -0.80% | 6,180 |
| 2026-06-30 | 30.85 | 31.25 | 30.85 | 31.10 | +1.30% | 2,997 |
| 2026-06-29 | 31.65 | 31.65 | 30.70 | 30.70 | -1.92% | 14,197 |
| 2026-06-26 | 31.40 | 31.65 | 30.90 | 31.30 | +0.48% | 4,306 |
| 2026-06-25 | 31.45 | 31.65 | 31.05 | 31.15 | -0.48% | 7,608 |
| 2026-06-24 | 31.20 | 31.50 | 30.95 | 31.30 | +0.81% | 7,327 |
| 2026-06-23 | 30.75 | 31.20 | 30.60 | 31.05 | +1.47% | 6,243 |
| 2026-06-22 | 31.50 | 31.50 | 30.60 | 30.60 | -2.86% | 15,068 |
| 2026-06-19 | 31.00 | 31.50 | 30.90 | 31.50 | +1.45% | 31,149 |
| 2026-06-18 | 31.10 | 31.25 | 30.95 | 31.05 | -0.16% | 5,823 |
| 2026-06-17 | 31.70 | 31.70 | 31.10 | 31.10 | -1.58% | 10,071 |
| 2026-06-16 | 31.90 | 32.05 | 31.55 | 31.60 | -0.32% | 4,385 |
| 2026-06-15 | 31.60 | 32.15 | 31.50 | 31.70 | +0.96% | 7,326 |
| 2026-06-12 | 30.95 | 31.85 | 30.95 | 31.40 | +1.95% | 4,537 |
| 2026-06-11 | 30.70 | 31.25 | 30.60 | 30.80 | +0.00% | 8,664 |
| 2026-06-10 | 30.85 | 31.10 | 30.60 | 30.80 | -0.16% | 10,342 |
| 2026-06-09 | 30.85 | 31.25 | 30.75 | 30.85 | +0.49% | 4,934 |
| 2026-06-08 | 31.00 | 31.05 | 30.40 | 30.70 | -1.60% | 5,954 |
| 2026-06-05 | 31.95 | 32.10 | 31.00 | 31.20 | -1.89% | 7,340 |
| 2026-06-04 | 31.55 | 32.20 | 31.20 | 31.80 | +1.44% | 10,265 |
| 2026-06-03 | 30.65 | 31.65 | 30.40 | 31.35 | +1.79% | 18,017 |
| 2026-06-02 | 30.60 | 31.05 | 30.50 | 30.80 | +0.16% | 12,865 |
| 2026-06-01 | 30.75 | 31.35 | 30.60 | 30.75 | +1.49% | 9,394 |
| 2026-05-29 | 30.80 | 31.60 | 29.95 | 30.30 | -2.26% | 81,427 |
| 2026-05-28 | 31.55 | 31.55 | 30.60 | 31.00 | -1.27% | 11,106 |
| 2026-05-27 | 32.65 | 32.65 | 31.25 | 31.40 | -3.53% | 5,854 |
| 2026-05-26 | 31.95 | 32.75 | 31.95 | 32.55 | +2.36% | 5,818 |
| 2026-05-22 | 32.50 | 32.50 | 31.50 | 31.80 | -1.70% | 12,742 |
| 2026-05-21 | 32.80 | 32.80 | 32.05 | 32.35 | -1.37% | 6,333 |
| 2026-05-20 | 32.35 | 32.95 | 32.20 | 32.80 | +1.86% | 5,297 |
| 2026-05-19 | 32.10 | 32.50 | 31.85 | 32.20 | +0.78% | 5,120 |
| 2026-05-18 | 32.65 | 32.65 | 31.80 | 31.95 | -2.59% | 17,252 |
| 2026-05-15 | 32.65 | 32.95 | 32.50 | 32.80 | +1.08% | 3,104 |
| 2026-05-13 | 32.10 | 32.45 | 32.00 | 32.45 | +1.56% | 6,202 |
| 2026-05-12 | 32.20 | 32.35 | 31.75 | 31.95 | -1.08% | 10,433 |
| 2026-05-11 | 33.30 | 33.30 | 31.70 | 32.30 | -2.56% | 13,288 |
| 2026-05-08 | 33.95 | 34.25 | 32.85 | 33.15 | -3.21% | 14,591 |
| 2026-05-07 | 34.85 | 35.00 | 34.15 | 34.25 | -1.30% | 3,849 |
| 2026-05-06 | 34.35 | 35.00 | 34.15 | 34.70 | +1.02% | 7,639 |
| 2026-05-05 | 34.15 | 34.35 | 34.15 | 34.35 | +1.03% | 1,495 |
| 2026-05-04 | 33.80 | 34.85 | 33.80 | 34.00 | +0.59% | 6,216 |
| 2026-04-30 | 34.50 | 34.85 | 33.80 | 33.80 | -2.03% | 16,609 |
| 2026-04-29 | 35.20 | 35.45 | 34.45 | 34.50 | -1.29% | 2,718 |
| 2026-04-28 | 35.00 | 35.25 | 34.70 | 34.95 | -0.29% | 4,148 |
| 2026-04-27 | 34.95 | 35.20 | 34.80 | 35.05 | +0.72% | 6,420 |
| 2026-04-24 | 35.70 | 35.95 | 34.40 | 34.80 | -2.93% | 10,687 |
| 2026-04-23 | 36.45 | 36.45 | 35.85 | 35.85 | -1.65% | 2,113 |
| 2026-04-22 | 36.65 | 36.85 | 36.45 | 36.45 | -0.14% | 2,016 |
| 2026-04-21 | 36.75 | 36.90 | 36.40 | 36.50 | -0.27% | 5,200 |
| 2026-04-20 | 36.90 | 36.90 | 36.50 | 36.60 | -1.08% | 6,677 |
| 2026-04-17 | 36.10 | 37.40 | 36.10 | 37.00 | +2.07% | 7,312 |
| 2026-04-16 | 36.15 | 36.85 | 36.15 | 36.25 | +0.69% | 12,420 |
| 2026-04-15 | 36.30 | 36.75 | 35.50 | 36.00 | -1.23% | 8,413 |
| 2026-04-14 | 36.25 | 36.70 | 36.25 | 36.45 | +0.97% | 5,878 |
| 2026-04-13 | 36.75 | 36.75 | 35.80 | 36.10 | -1.63% | 15,941 |
| 2026-04-10 | 36.45 | 37.15 | 36.30 | 36.70 | +1.10% | 5,914 |
| 2026-04-09 | 36.05 | 36.70 | 35.85 | 36.30 | -3.46% | 6,777 |
| 2026-04-08 | 36.50 | 38.30 | 36.50 | 37.60 | +5.03% | 17,832 |
| 2026-04-07 | 36.45 | 36.95 | 35.55 | 35.80 | -1.10% | 9,035 |
| 2026-04-02 | 36.10 | 36.35 | 35.80 | 36.20 | -0.41% | 6,741 |
| 2026-04-01 | 35.50 | 36.60 | 35.10 | 36.35 | +3.41% | 29,994 |
| 2026-03-31 | 34.95 | 35.50 | 34.95 | 35.15 | +1.15% | 12,085 |
| 2026-03-30 | 35.05 | 35.10 | 34.60 | 34.75 | -0.29% | 6,968 |
| 2026-03-27 | 35.25 | 35.50 | 34.80 | 34.85 | -1.55% | 8,394 |
| 2026-03-26 | 35.35 | 36.05 | 35.25 | 35.40 | +0.57% | 6,279 |
| 2026-03-25 | 34.75 | 35.30 | 34.75 | 35.20 | +1.73% | 12,016 |
| 2026-03-24 | 35.00 | 35.05 | 34.35 | 34.60 | -0.72% | 14,135 |
| 2026-03-23 | 34.50 | 35.20 | 33.50 | 34.85 | +0.87% | 15,193 |
| 2026-03-20 | 34.50 | 34.75 | 34.00 | 34.55 | +0.44% | 28,118 |
| 2026-03-19 | 34.60 | 34.85 | 34.00 | 34.40 | -0.15% | 16,415 |
| 2026-03-18 | 34.75 | 34.90 | 34.30 | 34.45 | -0.29% | 5,382 |
| 2026-03-17 | 34.60 | 35.20 | 34.50 | 34.55 | -0.58% | 9,008 |
| 2026-03-16 | 34.55 | 35.45 | 34.30 | 34.75 | +1.16% | 9,692 |
| 2026-03-13 | 34.75 | 34.75 | 34.25 | 34.35 | -0.72% | 4,507 |
| 2026-03-12 | 34.75 | 34.95 | 34.50 | 34.60 | -0.14% | 3,041 |
| 2026-03-11 | 34.60 | 34.65 | 34.30 | 34.65 | -0.14% | 2,857 |
| 2026-03-10 | 35.30 | 35.50 | 34.60 | 34.70 | -1.42% | 17,251 |
| 2026-03-09 | 35.35 | 35.50 | 35.15 | 35.20 | -2.36% | 3,402 |
| 2026-03-06 | 36.40 | 36.40 | 35.40 | 36.05 | -0.55% | 6,605 |
| 2026-03-05 | 36.40 | 37.05 | 35.95 | 36.25 | +0.14% | 6,380 |
| 2026-03-04 | 35.55 | 36.25 | 35.20 | 36.20 | +2.99% | 5,520 |
| 2026-03-03 | 36.20 | 36.20 | 35.00 | 35.15 | -3.70% | 8,572 |
| 2026-03-02 | 37.10 | 37.50 | 36.50 | 36.50 | -1.62% | 9,857 |
| 2026-02-27 | 37.85 | 38.05 | 37.00 | 37.10 | -0.80% | 12,422 |
| 2026-02-26 | 38.90 | 39.95 | 37.30 | 37.40 | -3.36% | 13,412 |
| 2026-02-25 | 38.95 | 39.40 | 38.60 | 38.70 | -1.15% | 2,247 |
| 2026-02-24 | 39.45 | 39.45 | 38.25 | 39.15 | +0.38% | 6,947 |
| 2026-02-23 | 39.75 | 39.95 | 39.00 | 39.00 | -2.13% | 3,296 |
| 2026-02-20 | 39.45 | 40.35 | 39.45 | 39.85 | +1.14% | 5,703 |
| 2026-02-19 | 39.60 | 40.20 | 39.40 | 39.40 | -0.88% | 1,459 |
| 2026-02-18 | 38.90 | 40.35 | 38.90 | 39.75 | +1.02% | 4,932 |
| 2026-02-17 | 39.30 | 39.60 | 38.75 | 39.35 | -0.13% | 1,603 |
| 2026-02-16 | 40.00 | 40.40 | 39.40 | 39.40 | +0.38% | 5,352 |
| 2026-02-13 | 39.55 | 40.00 | 39.00 | 39.25 | -1.01% | 2,119 |
| 2026-02-12 | 41.00 | 41.00 | 39.30 | 39.65 | -3.53% | 6,153 |
| 2026-02-11 | 40.00 | 41.85 | 40.00 | 41.10 | +2.75% | 13,561 |
| 2026-02-10 | 40.10 | 40.75 | 39.60 | 40.00 | -1.11% | 12,030 |
| 2026-02-09 | 39.85 | 40.65 | 39.60 | 40.45 | +2.15% | 4,760 |
| 2026-02-06 | 38.95 | 39.70 | 38.20 | 39.60 | +2.46% | 3,495 |
| 2026-02-05 | 39.15 | 39.15 | 38.40 | 38.65 | -0.90% | 5,928 |
| 2026-02-04 | 37.85 | 39.20 | 37.55 | 39.00 | +3.59% | 11,087 |
| 2026-02-03 | 36.40 | 38.00 | 36.25 | 37.65 | +3.43% | 19,096 |
| 2026-02-02 | 36.20 | 36.55 | 35.80 | 36.40 | +0.14% | 12,034 |
| 2026-01-30 | 36.95 | 37.00 | 36.35 | 36.35 | -1.22% | 6,101 |
| 2026-01-29 | 36.50 | 37.00 | 36.50 | 36.80 | +0.82% | 5,579 |
| 2026-01-28 | 37.15 | 37.15 | 36.20 | 36.50 | -1.35% | 12,761 |
| 2026-01-27 | 39.35 | 39.35 | 36.00 | 37.00 | -6.21% | 28,964 |
| 2026-01-26 | 39.10 | 39.50 | 38.90 | 39.45 | +1.41% | 8,502 |
| 2026-01-23 | 39.00 | 39.30 | 38.85 | 38.90 | -0.38% | 1,536 |
| 2026-01-22 | 39.00 | 39.85 | 39.00 | 39.05 | +0.13% | 11,403 |
| 2026-01-21 | 38.05 | 39.00 | 37.75 | 39.00 | +3.72% | 8,706 |
| 2026-01-20 | 37.50 | 37.75 | 37.15 | 37.60 | -0.27% | 2,587 |
| 2026-01-19 | 37.65 | 37.85 | 37.15 | 37.70 | +0.53% | 2,685 |
| 2026-01-16 | 38.55 | 38.55 | 36.90 | 37.50 | -3.47% | 12,838 |
| 2026-01-15 | 39.10 | 39.25 | 38.70 | 38.85 | -1.02% | 4,729 |
| 2026-01-14 | 39.80 | 39.80 | 38.80 | 39.25 | -1.01% | 3,902 |
| 2026-01-13 | 39.80 | 40.00 | 39.40 | 39.65 | -0.88% | 2,062 |
| 2026-01-12 | 40.05 | 40.15 | 39.60 | 40.00 | -0.12% | 1,589 |
| 2026-01-09 | 41.00 | 41.00 | 39.90 | 40.05 | -2.20% | 4,533 |
| 2026-01-08 | 39.60 | 40.95 | 39.55 | 40.95 | +3.41% | 11,577 |
| 2026-01-07 | 39.60 | 39.60 | 39.50 | 39.60 | +0.25% | 11,984 |
| 2026-01-06 | 39.55 | 39.60 | 39.20 | 39.50 | +0.13% | 10,052 |
| 2026-01-05 | 39.60 | 39.60 | 39.10 | 39.45 | -0.38% | 5,614 |
| 2025-12-30 | 39.60 | 39.60 | 39.30 | 39.60 | +0.00% | 12,809 |
| 2025-12-29 | 39.35 | 39.60 | 39.15 | 39.60 | +0.38% | 8,092 |
| 2025-12-23 | 39.25 | 39.50 | 39.25 | 39.45 | +0.00% | 1,414 |
| 2025-12-22 | 39.50 | 39.50 | 39.00 | 39.45 | +0.00% | 1,792 |
| 2025-12-19 | 39.20 | 39.50 | 38.80 | 39.45 | +1.15% | 17,166 |
| 2025-12-18 | 39.00 | 39.00 | 38.45 | 39.00 | +0.13% | 6,690 |
| 2025-12-17 | 38.50 | 38.95 | 38.50 | 38.95 | +0.65% | 2,483 |
| 2025-12-16 | 38.50 | 38.70 | 38.15 | 38.70 | +0.00% | 4,421 |
| 2025-12-15 | 38.85 | 38.85 | 38.50 | 38.70 | -0.13% | 1,276 |
| 2025-12-12 | 39.20 | 39.20 | 38.45 | 38.75 | -0.64% | 5,029 |
| 2025-12-11 | 39.25 | 39.25 | 38.80 | 39.00 | -0.13% | 2,191 |
| 2025-12-10 | 39.35 | 39.45 | 38.80 | 39.05 | -0.26% | 1,809 |
| 2025-12-09 | 39.50 | 39.50 | 38.70 | 39.15 | -1.14% | 11,531 |
| 2025-12-08 | 39.65 | 39.95 | 39.10 | 39.60 | +1.02% | 4,981 |
| 2025-12-05 | 40.05 | 40.10 | 39.05 | 39.20 | -2.12% | 4,471 |
| 2025-12-04 | 39.15 | 40.05 | 39.15 | 40.05 | +1.78% | 13,602 |
| 2025-12-03 | 39.10 | 39.40 | 38.95 | 39.35 | +0.13% | 2,578 |
| 2025-12-02 | 39.20 | 39.50 | 39.15 | 39.30 | -0.88% | 3,388 |
| 2025-12-01 | 39.80 | 39.85 | 38.45 | 39.65 | -0.50% | 3,584 |
| 2025-11-28 | 38.85 | 39.85 | 38.85 | 39.85 | +1.40% | 8,932 |
| 2025-11-27 | 39.30 | 39.30 | 38.70 | 39.30 | +0.90% | 4,254 |
| 2025-11-26 | 37.75 | 38.95 | 37.75 | 38.95 | +2.64% | 6,052 |
| 2025-11-25 | 37.40 | 37.95 | 37.40 | 37.95 | +0.93% | 2,828 |
| 2025-11-24 | 37.20 | 37.85 | 37.15 | 37.60 | +0.67% | 781 |
| 2025-11-21 | 37.50 | 37.50 | 36.75 | 37.35 | -0.93% | 7,037 |
| 2025-11-20 | 37.65 | 38.20 | 37.50 | 37.70 | +0.53% | 740 |
| 2025-11-19 | 37.15 | 37.50 | 37.00 | 37.50 | +1.35% | 1,895 |
| 2025-11-18 | 37.35 | 37.35 | 36.65 | 37.00 | -1.46% | 5,115 |
| 2025-11-17 | 38.00 | 38.20 | 37.35 | 37.55 | -1.70% | 3,820 |
| 2025-11-14 | 38.80 | 39.20 | 37.60 | 38.20 | -2.05% | 6,044 |
| 2025-11-13 | 38.60 | 39.05 | 38.60 | 39.00 | +1.56% | 5,657 |
| 2025-11-12 | 37.45 | 38.40 | 37.45 | 38.40 | +2.26% | 8,609 |
| 2025-11-11 | 37.90 | 38.30 | 37.20 | 37.55 | -1.18% | 6,955 |
| 2025-11-10 | 37.25 | 38.20 | 37.05 | 38.00 | +3.26% | 4,662 |
| 2025-11-07 | 37.00 | 37.00 | 36.30 | 36.80 | +0.55% | 4,065 |
| 2025-11-06 | 37.05 | 37.05 | 36.50 | 36.60 | -0.81% | 1,855 |
| 2025-11-05 | 36.95 | 37.00 | 36.25 | 36.90 | +0.27% | 9,262 |
| 2025-11-04 | 39.10 | 39.10 | 36.50 | 36.80 | -6.36% | 22,225 |
| 2025-11-03 | 39.70 | 39.70 | 38.90 | 39.30 | -0.51% | 4,657 |
| 2025-10-31 | 40.00 | 40.00 | 39.30 | 39.50 | -1.25% | 4,957 |
| 2025-10-30 | 39.90 | 40.05 | 39.15 | 40.00 | +0.63% | 4,103 |
| 2025-10-29 | 40.00 | 40.00 | 39.30 | 39.75 | -0.13% | 3,332 |
| 2025-10-28 | 39.75 | 39.80 | 39.20 | 39.80 | -0.38% | 2,590 |
| 2025-10-27 | 40.30 | 40.30 | 39.40 | 39.95 | -0.50% | 3,161 |
| 2025-10-24 | 40.30 | 40.60 | 39.80 | 40.15 | +0.50% | 11,296 |
| 2025-10-23 | 39.00 | 40.30 | 39.00 | 39.95 | +2.70% | 13,384 |
| 2025-10-22 | 38.50 | 39.20 | 38.50 | 38.90 | +1.17% | 8,120 |
| 2025-10-21 | 37.90 | 38.50 | 37.90 | 38.45 | +0.92% | 6,224 |
| 2025-10-20 | 36.75 | 38.50 | 36.75 | 38.10 | +4.81% | 9,192 |
| 2025-10-17 | 36.95 | 37.20 | 36.00 | 36.35 | -2.81% | 5,850 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+10.18%). Schwächster Monat: Jan (-4.64%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Meier Tobler Group AG (MTG.SW)?
35.25 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MTG.SW?
41.85 im Hoch und 29.95 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Meier Tobler Group AG?
Historisch war der stärkste Kalendermonat von MTG.SW der Okt (Durchschnitt +10.18%), der schwächste der Jan (Durchschnitt -4.64%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.