587,450€
1,07%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 580,15 | 591,30 | 579,20 | 587,35 | 1,05% | 405,00 |
| 08.10.2026 | 591,05 | 591,85 | 567,10 | 581,25 | -1,64% | 310,00 |
| 07.10.2026 | 585,15 | 599,85 | 582,90 | 590,95 | 1,13% | 536,00 |
| 06.10.2026 | 603,55 | 616,70 | 581,70 | 584,35 | -3,10% | 567,00 |
| 05.10.2026 | 584,75 | 603,05 | 582,20 | 603,05 | 3,80% | 159,00 |
| 02.10.2026 | 580,75 | 586,20 | 574,85 | 580,95 | -0,39% | 439,00 |
| 01.10.2026 | 598,15 | 599,20 | 579,80 | 583,25 | -2,18% | 544,00 |
| 30.09.2026 | 599,25 | 602,75 | 591,75 | 596,25 | -0,55% | 243,00 |
| 29.09.2026 | 596,70 | 600,90 | 591,90 | 599,55 | 0,54% | 137,00 |
| 28.09.2026 | 591,60 | 599,55 | 584,95 | 596,35 | 1,23% | 272,00 |
| 25.09.2026 | 596,85 | 596,90 | 583,20 | 589,10 | -1,20% | 192,00 |
| 24.09.2026 | 584,45 | 600,35 | 579,75 | 596,25 | 1,98% | 512,00 |
| 23.09.2026 | 577,10 | 587,90 | 576,15 | 584,70 | 1,58% | 275,00 |
| 22.09.2026 | 574,65 | 579,55 | 569,10 | 575,60 | 0,16% | 133,00 |
| 21.09.2026 | 568,55 | 575,90 | 566,30 | 574,70 | 1,30% | 364,00 |
| 18.09.2026 | 574,50 | 575,50 | 562,90 | 567,30 | -1,17% | 238,00 |
| 17.09.2026 | 566,85 | 578,25 | 565,30 | 574,00 | 1,46% | 1.875,00 |
| 16.09.2026 | 555,10 | 568,90 | 553,50 | 565,75 | 1,74% | 447,00 |
| 15.09.2026 | 531,10 | 556,20 | 530,30 | 556,10 | 4,62% | 291,00 |
| 14.09.2026 | 525,95 | 536,95 | 523,10 | 531,55 | 1,08% | 408,00 |
| 11.09.2026 | 520,35 | 529,80 | 520,25 | 525,85 | 1,21% | 543,00 |
| 10.09.2026 | 521,40 | 525,65 | 513,80 | 519,55 | -0,31% | 147,00 |
| 09.09.2026 | 520,55 | 526,45 | 513,00 | 521,15 | 0,42% | 234,00 |
| 08.09.2026 | 522,80 | 525,65 | 515,95 | 518,95 | -0,78% | 295,00 |
| 07.09.2026 | 527,45 | 527,60 | 518,25 | 523,05 | -0,98% | 64,00 |
| 04.09.2026 | 530,05 | 533,35 | 522,60 | 528,25 | -0,66% | 270,00 |
| 03.09.2026 | 524,65 | 535,50 | 519,65 | 531,75 | 1,31% | 628,00 |
| 02.09.2026 | 518,25 | 530,00 | 517,45 | 524,85 | 1,33% | 217,00 |
| 01.09.2026 | 532,15 | 536,80 | 517,40 | 517,95 | -2,61% | 272,00 |
| 31.08.2026 | 536,25 | 536,90 | 526,70 | 531,85 | -0,97% | 244,00 |
| 28.08.2026 | 541,45 | 541,90 | 533,00 | 537,05 | -0,74% | 848,00 |
| 27.08.2026 | 544,75 | 546,40 | 538,40 | 541,05 | -0,64% | 376,00 |
| 26.08.2026 | 538,25 | 545,80 | 535,00 | 544,55 | 1,21% | 150,00 |
| 25.08.2026 | 539,25 | 543,00 | 534,55 | 538,05 | -0,20% | 355,00 |
| 24.08.2026 | 539,55 | 543,65 | 528,80 | 539,15 | 0,09% | 910,00 |
| 21.08.2026 | 536,55 | 538,90 | 528,95 | 538,65 | 0,22% | 607,00 |
| 20.08.2026 | 529,30 | 543,30 | 528,40 | 537,45 | 2,38% | 325,00 |
| 19.08.2026 | 507,95 | 531,30 | 507,15 | 524,95 | 31,44% | 213,00 |
| 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 |