458,775€
-2,11%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 460,90 | 465,00 | 456,80 | 458,80 | -2,10% | 301,00 |
| 05.02.2026 | 480,05 | 480,05 | 466,50 | 468,65 | -3,27% | 125,00 |
| 04.02.2026 | 481,60 | 486,40 | 480,95 | 484,50 | -1,29% | 310,00 |
| 03.02.2026 | 491,70 | 497,35 | 488,00 | 490,85 | 0,06% | 515,00 |
| 02.02.2026 | 482,70 | 491,25 | 482,70 | 490,55 | 0,29% | 250,00 |
| 30.01.2026 | 492,00 | 493,40 | 488,80 | 489,15 | -1,11% | 75,00 |
| 29.01.2026 | 511,90 | 512,80 | 494,65 | 494,65 | -4,25% | 111,00 |
| 28.01.2026 | 523,50 | 523,50 | 510,50 | 516,60 | -1,41% | 531,00 |
| 27.01.2026 | 530,30 | 530,40 | 522,60 | 524,00 | -0,96% | 173,00 |
| 26.01.2026 | 528,90 | 529,10 | 525,30 | 529,10 | -1,62% | 116,00 |
| 23.01.2026 | 548,90 | 548,90 | 536,30 | 537,80 | -1,30% | 60,00 |
| 22.01.2026 | 548,20 | 548,50 | 541,80 | 544,90 | 1,11% | 175,00 |
| 21.01.2026 | 524,60 | 539,80 | 524,60 | 538,90 | 2,61% | 216,00 |
| 20.01.2026 | 524,70 | 526,10 | 519,30 | 525,20 | 0,73% | 106,00 |
| 19.01.2026 | 520,90 | 527,30 | 518,70 | 521,40 | -3,68% | 169,00 |
| 16.01.2026 | 534,50 | 543,00 | 534,50 | 541,30 | 0,74% | 265,00 |
| 15.01.2026 | 536,90 | 537,30 | 530,10 | 537,30 | 1,17% | 695,00 |
| 14.01.2026 | 517,80 | 531,50 | 517,20 | 531,10 | 1,12% | 113,00 |
| 13.01.2026 | 526,10 | 527,50 | 525,20 | 525,20 | 0,15% | 68,00 |
| 12.01.2026 | 527,40 | 531,90 | 524,40 | 524,40 | 0,59% | 175,00 |
| 09.01.2026 | 517,00 | 527,50 | 517,00 | 521,30 | -1,60% | 192,00 |
| 08.01.2026 | 524,30 | 532,40 | 519,80 | 529,80 | -0,09% | 267,00 |
| 07.01.2026 | 530,90 | 534,00 | 529,40 | 530,30 | -0,11% | 293,00 |
| 06.01.2026 | 517,90 | 534,00 | 517,90 | 530,90 | 3,41% | 119,00 |
| 05.01.2026 | 503,80 | 514,40 | 503,80 | 513,40 | 2,05% | 66,00 |
| 02.01.2026 | 497,65 | 504,90 | 493,05 | 503,10 | 1,85% | 177,00 |
| 30.12.2025 | 492,80 | 500,90 | 492,80 | 493,95 | -0,02% | 150,00 |
| 29.12.2025 | 489,10 | 494,05 | 489,10 | 494,05 | 0,71% | 238,00 |
| 23.12.2025 | 492,35 | 492,35 | 487,60 | 490,55 | 0,51% | 104,00 |
| 22.12.2025 | 486,25 | 488,35 | 486,20 | 488,05 | 0,55% | 150,00 |
| 19.12.2025 | 480,00 | 485,40 | 477,95 | 485,40 | 1,20% | 45,00 |
| 18.12.2025 | 475,60 | 484,45 | 472,90 | 479,65 | -1,10% | 533,00 |
| 17.12.2025 | 486,35 | 488,30 | 483,80 | 485,00 | 0,00% | 190,00 |
| 16.12.2025 | 482,15 | 485,00 | 482,15 | 485,00 | 0,30% | 119,00 |
| 15.12.2025 | 487,35 | 489,20 | 479,45 | 483,55 | -1,11% | 395,00 |
| 12.12.2025 | 492,95 | 495,75 | 485,95 | 489,00 | -0,35% | 183,00 |
| 11.12.2025 | 492,55 | 494,95 | 489,05 | 490,70 | 0,55% | 40,00 |
| 10.12.2025 | 480,35 | 488,10 | 480,35 | 488,00 | 0,06% | 42,00 |
| 09.12.2025 | 489,35 | 494,10 | 483,85 | 487,70 | -0,92% | 129,00 |
| 08.12.2025 | 498,15 | 498,15 | 488,80 | 492,25 | -0,25% | 129,00 |
| 05.12.2025 | 492,80 | 496,30 | 492,80 | 493,50 | 0,84% | 77,00 |
| 04.12.2025 | 498,25 | 498,25 | 487,30 | 489,40 | -2,74% | 55,00 |
| 03.12.2025 | 498,30 | 503,20 | 496,25 | 503,20 | 0,26% | 20,00 |
| 02.12.2025 | 502,00 | 502,60 | 498,85 | 501,90 | -1,14% | 123,00 |
| 01.12.2025 | 510,20 | 512,00 | 505,80 | 507,70 | -0,18% | 498,00 |
| 28.11.2025 | 512,90 | 512,90 | 507,60 | 508,60 | -0,47% | 184,00 |
| 27.11.2025 | 512,90 | 514,10 | 510,80 | 511,00 | -0,16% | 20,00 |
| 26.11.2025 | 516,20 | 516,20 | 508,90 | 511,80 | -1,27% | 62,00 |
| 25.11.2025 | 505,50 | 518,40 | 503,30 | 518,40 | 2,35% | 99,00 |
| 24.11.2025 | 511,60 | 511,60 | 504,20 | 506,50 | 0,72% | 367,00 |
| 21.11.2025 | 497,45 | 502,90 | 495,80 | 502,90 | 1,04% | 104,00 |
| 20.11.2025 | 499,90 | 501,60 | 495,95 | 497,70 | 0,91% | 185,00 |
| 19.11.2025 | 496,10 | 497,55 | 492,95 | 493,20 | 0,78% | 93,00 |
| 18.11.2025 | 485,95 | 489,40 | 485,55 | 489,40 | -1,71% | 237,00 |
| 17.11.2025 | 500,50 | 500,60 | 495,15 | 497,90 | -0,39% | 49,00 |
| 14.11.2025 | 503,70 | 503,70 | 495,20 | 499,85 | -2,32% | 144,00 |
| 13.11.2025 | 507,00 | 511,70 | 503,40 | 511,70 | 1,19% | 87,00 |
| 12.11.2025 | 505,00 | 507,80 | 505,00 | 505,70 | 1,12% | 213,00 |
| 11.11.2025 | 498,05 | 500,10 | 496,10 | 500,10 | 0,84% | 179,00 |
| 10.11.2025 | 493,45 | 500,00 | 493,45 | 495,95 | -0,13% | 271,00 |
| 07.11.2025 | 494,80 | 496,60 | 486,35 | 496,60 | 2,15% | 193,00 |
| 06.11.2025 | 492,50 | 494,35 | 486,15 | 486,15 | -1,12% | 759,00 |
| 05.11.2025 | 489,80 | 493,75 | 487,15 | 491,65 | -0,63% | 210,00 |
| 04.11.2025 | 486,30 | 495,00 | 481,80 | 494,75 | 2,45% | 554,00 |
| 03.11.2025 | 491,15 | 493,85 | 482,90 | 482,90 | -1,33% | 333,00 |
| 31.10.2025 | 479,10 | 490,00 | 477,65 | 489,40 | 0,49% | 140,00 |
| 30.10.2025 | 480,80 | 488,50 | 475,95 | 487,00 | -0,32% | 301,00 |
| 29.10.2025 | 476,50 | 488,55 | 476,50 | 488,55 | 1,79% | 116,00 |
| 28.10.2025 | 482,20 | 484,90 | 479,25 | 479,95 | -0,86% | 504,00 |
| 27.10.2025 | 490,40 | 495,40 | 484,10 | 484,10 | -1,70% | 112,00 |
| 24.10.2025 | 492,10 | 495,90 | 488,80 | 492,45 | 1,10% | 407,00 |
| 23.10.2025 | 491,95 | 494,15 | 485,50 | 487,10 | 0,26% | 240,00 |
| 22.10.2025 | 480,95 | 500,00 | 470,50 | 485,85 | 1,00% | 1.528,00 |
| 21.10.2025 | 469,35 | 484,70 | 462,00 | 481,05 | 2,27% | 927,00 |
| 20.10.2025 | 462,60 | 472,00 | 462,40 | 470,35 | 1,73% | 187,00 |
| 17.10.2025 | 454,30 | 463,30 | 450,45 | 462,35 | 0,03% | 297,00 |
| 16.10.2025 | 454,90 | 469,45 | 453,45 | 462,20 | 2,31% | 1.232,00 |
| 15.10.2025 | 456,10 | 456,35 | 451,75 | 451,75 | 0,42% | 215,00 |
| 14.10.2025 | 451,15 | 453,30 | 448,40 | 449,85 | -1,33% | 38,00 |
| 13.10.2025 | 454,65 | 458,85 | 453,80 | 455,90 | 0,30% | 119,00 |
| 10.10.2025 | 459,90 | 462,00 | 454,55 | 454,55 | -0,90% | 136,00 |
| 09.10.2025 | 458,60 | 460,95 | 457,25 | 458,70 | -1,82% | 252,00 |
| 08.10.2025 | 466,25 | 471,25 | 462,05 | 467,20 | 1,03% | 131,00 |
| 07.10.2025 | 464,05 | 470,00 | 462,45 | 462,45 | -0,23% | 183,00 |
| 06.10.2025 | 464,45 | 467,70 | 460,15 | 463,50 | 1,76% | 176,00 |
| 03.10.2025 | 447,80 | 464,20 | 446,00 | 455,50 | 0,41% | 543,00 |
| 02.10.2025 | 444,05 | 458,80 | 444,05 | 453,65 | 2,64% | 542,00 |
| 01.10.2025 | 412,15 | 442,00 | 410,95 | 442,00 | 10,82% | 229,00 |
| 30.09.2025 | 393,15 | 398,85 | 391,15 | 398,85 | 1,22% | 314,00 |
| 29.09.2025 | 394,50 | 397,95 | 391,10 | 394,05 | -0,57% | 58,00 |
| 26.09.2025 | 394,70 | 396,30 | 391,85 | 396,30 | 0,52% | 177,00 |
| 25.09.2025 | 399,15 | 400,30 | 394,10 | 394,25 | -1,13% | 429,00 |
| 24.09.2025 | 397,75 | 398,75 | 397,75 | 398,75 | -0,88% | 67,00 |
| 23.09.2025 | 405,80 | 405,80 | 400,25 | 402,30 | -0,97% | 38,00 |
| 22.09.2025 | 408,30 | 409,90 | 404,90 | 406,25 | -0,39% | 118,00 |
| 19.09.2025 | 406,35 | 412,00 | 406,35 | 407,85 | 0,75% | 38,00 |
| 18.09.2025 | 401,20 | 404,80 | 398,90 | 404,80 | 0,47% | 471,00 |
| 17.09.2025 | 403,90 | 407,70 | 402,05 | 402,90 | -0,19% | 155,00 |
| 16.09.2025 | 400,30 | 403,65 | 400,30 | 403,65 | -0,23% | 43,00 |
| 15.09.2025 | 411,55 | 411,95 | 404,60 | 404,60 | -1,74% | 324,00 |