385,925€
-0,21%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 396,27 | 405,80 | 393,25 | 399,38 | 0,99% | 303,00 |
| 04.05.2026 | 400,20 | 401,50 | 395,20 | 395,45 | -3,05% | 2.431,00 |
| 30.04.2026 | 399,10 | 408,80 | 394,95 | 407,88 | 2,29% | 150,00 |
| 29.04.2026 | 402,02 | 405,92 | 396,25 | 398,75 | -0,67% | 183,00 |
| 28.04.2026 | 399,60 | 404,00 | 396,95 | 401,45 | 0,54% | 471,00 |
| 27.04.2026 | 401,40 | 404,50 | 396,25 | 399,30 | -0,33% | 269,00 |
| 24.04.2026 | 400,33 | 405,30 | 397,00 | 400,63 | 0,36% | 315,00 |
| 23.04.2026 | 444,05 | 445,08 | 390,30 | 399,20 | -9,09% | 1.728,00 |
| 22.04.2026 | 447,85 | 452,75 | 438,85 | 439,10 | -1,88% | 273,00 |
| 21.04.2026 | 447,65 | 457,60 | 444,98 | 447,50 | 0,18% | 717,00 |
| 20.04.2026 | 446,80 | 448,90 | 443,00 | 446,70 | -0,21% | 220,00 |
| 17.04.2026 | 437,92 | 448,80 | 437,58 | 447,63 | 2,23% | 180,00 |
| 16.04.2026 | 450,90 | 451,90 | 436,60 | 437,88 | -2,81% | 160,00 |
| 15.04.2026 | 447,40 | 451,50 | 445,15 | 450,52 | 0,71% | 397,00 |
| 14.04.2026 | 436,98 | 448,90 | 436,00 | 447,35 | 2,25% | 574,00 |
| 13.04.2026 | 422,83 | 438,35 | 420,83 | 437,50 | 3,29% | 174,00 |
| 10.04.2026 | 428,10 | 429,15 | 422,70 | 423,58 | -0,97% | 288,00 |
| 09.04.2026 | 431,42 | 431,65 | 420,15 | 427,73 | -0,89% | 146,00 |
| 08.04.2026 | 427,33 | 434,40 | 423,15 | 431,58 | 2,21% | 98,00 |
| 07.04.2026 | 421,70 | 423,70 | 415,10 | 422,25 | -0,82% | 118,00 |
| 02.04.2026 | 424,95 | 438,85 | 422,85 | 425,75 | -0,24% | 177,00 |
| 01.04.2026 | 425,63 | 431,30 | 424,95 | 426,77 | 0,42% | 161,00 |
| 31.03.2026 | 420,95 | 427,60 | 416,35 | 425,00 | 1,55% | 310,00 |
| 30.03.2026 | 411,60 | 421,58 | 411,60 | 418,52 | 1,83% | 349,00 |
| 27.03.2026 | 424,65 | 425,13 | 409,83 | 411,00 | -3,12% | 161,00 |
| 26.03.2026 | 423,65 | 429,52 | 421,23 | 424,23 | -0,05% | 362,00 |
| 25.03.2026 | 425,23 | 431,15 | 417,77 | 424,45 | 0,29% | 241,00 |
| 24.03.2026 | 412,45 | 427,92 | 406,55 | 423,23 | 2,79% | 77,00 |
| 23.03.2026 | 408,90 | 420,42 | 408,73 | 411,75 | 0,31% | 438,00 |
| 20.03.2026 | 407,67 | 414,00 | 404,92 | 410,48 | 1,02% | 425,00 |
| 19.03.2026 | 405,45 | 408,70 | 398,75 | 406,35 | 0,33% | 241,00 |
| 18.03.2026 | 411,33 | 412,33 | 401,70 | 405,00 | -1,25% | 169,00 |
| 17.03.2026 | 408,52 | 416,98 | 407,33 | 410,13 | 0,46% | 322,00 |
| 16.03.2026 | 410,00 | 413,00 | 405,00 | 408,25 | 0,46% | 304,00 |
| 13.03.2026 | 415,02 | 419,10 | 406,10 | 406,38 | -1,72% | 331,00 |
| 12.03.2026 | 428,05 | 428,38 | 411,50 | 413,48 | -3,39% | 277,00 |
| 11.03.2026 | 430,50 | 432,58 | 424,25 | 428,00 | -0,74% | 98,00 |
| 10.03.2026 | 438,25 | 440,58 | 428,23 | 431,17 | -1,64% | 786,00 |
| 09.03.2026 | 431,52 | 439,58 | 426,00 | 438,38 | 1,50% | 112,00 |
| 06.03.2026 | 447,17 | 448,00 | 429,73 | 431,90 | -3,29% | 177,00 |
| 05.03.2026 | 441,55 | 448,42 | 433,95 | 446,60 | 1,32% | 225,00 |
| 04.03.2026 | 436,52 | 444,45 | 435,23 | 440,80 | 0,82% | 209,00 |
| 03.03.2026 | 434,05 | 439,48 | 427,10 | 437,20 | 0,53% | 267,00 |
| 02.03.2026 | 438,80 | 442,25 | 429,55 | 434,88 | -1,32% | 260,00 |
| 27.02.2026 | 440,15 | 441,13 | 431,67 | 440,70 | 0,09% | 1.165,00 |
| 26.02.2026 | 435,20 | 441,15 | 432,85 | 440,33 | 1,13% | 130,00 |
| 25.02.2026 | 437,20 | 439,08 | 433,35 | 435,42 | -0,64% | 171,00 |
| 24.02.2026 | 438,83 | 442,70 | 435,85 | 438,23 | -0,05% | 228,00 |
| 23.02.2026 | 430,88 | 440,00 | 429,23 | 438,45 | 1,07% | 142,00 |
| 20.02.2026 | 438,85 | 439,17 | 430,35 | 433,80 | -0,84% | 292,00 |
| 19.02.2026 | 435,42 | 437,98 | 428,98 | 437,48 | 0,41% | 503,00 |
| 18.02.2026 | 423,92 | 436,27 | 422,10 | 435,67 | 2,97% | 164,00 |
| 17.02.2026 | 425,48 | 428,88 | 421,42 | 423,13 | -0,95% | 260,00 |
| 16.02.2026 | 426,05 | 427,17 | 425,65 | 427,17 | 0,44% | 415,00 |
| 13.02.2026 | 429,00 | 437,30 | 424,65 | 425,30 | -0,82% | 1.278,00 |
| 12.02.2026 | 444,05 | 444,60 | 416,00 | 428,80 | -3,47% | 429,00 |
| 11.02.2026 | 453,35 | 456,83 | 439,42 | 444,20 | -2,13% | 273,00 |
| 10.02.2026 | 459,27 | 460,83 | 451,83 | 453,88 | -1,10% | 70,00 |
| 09.02.2026 | 459,92 | 460,45 | 450,95 | 458,90 | -0,06% | 510,00 |
| 06.02.2026 | 462,60 | 463,80 | 454,70 | 459,17 | -0,07% | 682,00 |
| 05.02.2026 | 479,55 | 480,00 | 459,42 | 459,48 | -4,18% | 640,00 |
| 04.02.2026 | 482,02 | 488,30 | 477,08 | 479,52 | -0,51% | 614,00 |
| 03.02.2026 | 493,15 | 498,60 | 479,55 | 482,00 | -2,33% | 205,00 |
| 02.02.2026 | 478,33 | 495,30 | 478,17 | 493,50 | 1,09% | 434,00 |
| 30.01.2026 | 495,13 | 496,50 | 484,25 | 488,20 | -1,28% | 62,00 |
| 29.01.2026 | 509,60 | 517,00 | 479,73 | 494,55 | -2,82% | 454,00 |
| 28.01.2026 | 521,10 | 522,05 | 507,90 | 508,90 | -1,79% | 685,00 |
| 27.01.2026 | 528,45 | 529,25 | 517,80 | 518,15 | -1,74% | 152,00 |
| 26.01.2026 | 527,50 | 533,15 | 526,45 | 527,35 | -0,30% | 306,00 |
| 23.01.2026 | 544,60 | 545,15 | 526,70 | 528,95 | -2,73% | 175,00 |
| 22.01.2026 | 544,50 | 549,05 | 541,65 | 543,80 | -0,12% | 83,00 |
| 21.01.2026 | 528,15 | 546,05 | 527,00 | 544,45 | 3,13% | 186,00 |
| 20.01.2026 | 524,20 | 529,80 | 517,65 | 527,95 | 0,09% | 133,00 |
| 19.01.2026 | 528,05 | 529,95 | 518,00 | 527,45 | -1,20% | 392,00 |
| 16.01.2026 | 538,45 | 542,75 | 533,25 | 533,85 | -0,79% | 61,00 |
| 15.01.2026 | 534,80 | 542,15 | 532,80 | 538,10 | 0,77% | 81,00 |
| 14.01.2026 | 519,55 | 534,65 | 518,80 | 534,00 | 2,45% | 186,00 |
| 13.01.2026 | 527,25 | 530,85 | 510,95 | 521,25 | -1,20% | 174,00 |
| 12.01.2026 | 529,25 | 534,35 | 519,85 | 527,60 | -0,80% | 119,00 |
| 09.01.2026 | 520,30 | 534,95 | 516,15 | 531,85 | 2,29% | 1.059,00 |
| 08.01.2026 | 526,95 | 534,40 | 518,40 | 519,95 | -1,61% | 303,00 |
| 07.01.2026 | 531,30 | 535,90 | 526,30 | 528,45 | -0,52% | 359,00 |
| 06.01.2026 | 520,05 | 536,65 | 516,45 | 531,20 | 1,87% | 452,00 |
| 05.01.2026 | 505,50 | 521,55 | 505,30 | 521,45 | 3,15% | 154,00 |
| 02.01.2026 | 493,98 | 505,80 | 493,92 | 505,55 | 1,86% | 209,00 |
| 30.12.2025 | 497,13 | 497,52 | 496,30 | 496,30 | -0,14% | 38,00 |
| 29.12.2025 | 491,30 | 497,45 | 491,02 | 497,00 | 1,09% | 364,00 |
| 23.12.2025 | 488,30 | 492,52 | 487,17 | 491,63 | 0,43% | 99,00 |
| 22.12.2025 | 483,80 | 490,17 | 481,65 | 489,52 | 1,00% | 150,00 |
| 19.12.2025 | 479,20 | 486,15 | 478,40 | 484,70 | 1,05% | 119,00 |
| 18.12.2025 | 479,15 | 485,02 | 473,10 | 479,65 | 0,06% | 352,00 |
| 17.12.2025 | 486,83 | 488,08 | 478,20 | 479,35 | -1,24% | 152,00 |
| 16.12.2025 | 489,80 | 490,05 | 477,48 | 485,38 | -0,97% | 198,00 |
| 15.12.2025 | 485,42 | 490,38 | 480,75 | 490,13 | 0,55% | 125,00 |
| 12.12.2025 | 493,08 | 496,83 | 485,80 | 487,45 | -1,17% | 115,00 |
| 11.12.2025 | 490,40 | 494,90 | 486,50 | 493,23 | 0,52% | 728,00 |
| 10.12.2025 | 483,95 | 491,73 | 482,20 | 490,65 | 1,31% | 213,00 |
| 09.12.2025 | 488,10 | 494,02 | 483,30 | 484,33 | -0,81% | 57,00 |
| 08.12.2025 | 492,92 | 496,50 | 486,38 | 488,30 | -0,70% | 241,00 |
| 05.12.2025 | 493,35 | 496,27 | 489,27 | 491,73 | -0,46% | 164,00 |