Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 417,60 | 417,60 | 411,25 | 411,75 | -2,09% | 30,00 |
| 05.09.2025 | 420,70 | 424,70 | 417,60 | 420,55 | 1,33% | 902,00 |
| 04.09.2025 | 415,75 | 418,90 | 407,20 | 415,05 | 0,34% | 259,00 |
| 03.09.2025 | 418,70 | 420,15 | 413,65 | 413,65 | -0,17% | 44,00 |
| 02.09.2025 | 424,10 | 424,10 | 412,05 | 414,35 | -0,77% | 256,00 |
| 01.09.2025 | 421,95 | 421,95 | 415,00 | 417,55 | -0,44% | 96,00 |
| 29.08.2025 | 420,20 | 420,20 | 419,40 | 419,40 | 0,96% | 81,00 |
| 28.08.2025 | 421,60 | 425,00 | 415,15 | 415,40 | -0,26% | 473,00 |
| 27.08.2025 | 416,50 | 416,50 | 416,50 | 416,50 | -0,60% | 15,00 |
| 26.08.2025 | 422,35 | 422,35 | 419,00 | 419,00 | -0,52% | 61,00 |
| 25.08.2025 | 426,20 | 428,00 | 420,95 | 421,20 | -0,91% | 162,00 |
| 22.08.2025 | 418,05 | 425,55 | 417,80 | 425,05 | 0,93% | 93,00 |
| 21.08.2025 | 422,85 | 426,90 | 420,10 | 421,15 | -0,84% | 152,00 |
| 20.08.2025 | 427,15 | 427,60 | 423,55 | 424,70 | -0,29% | 158,00 |
| 19.08.2025 | 420,00 | 426,75 | 417,05 | 425,95 | 1,39% | 126,00 |
| 18.08.2025 | 417,15 | 421,35 | 417,15 | 420,10 | 0,79% | 37,00 |
| 15.08.2025 | 417,30 | 419,60 | 413,30 | 416,80 | 0,79% | 176,00 |
| 14.08.2025 | 414,60 | 415,30 | 412,25 | 413,55 | 0,16% | 377,00 |
| 13.08.2025 | 410,45 | 412,90 | 408,65 | 412,90 | 1,46% | 82,00 |
| 12.08.2025 | 398,75 | 406,95 | 396,90 | 406,95 | 2,31% | 229,00 |
| 11.08.2025 | 397,35 | 400,80 | 396,00 | 397,75 | 1,80% | 320,00 |
| 08.08.2025 | 390,95 | 395,40 | 387,00 | 390,70 | 0,48% | 588,00 |
| 07.08.2025 | 386,60 | 392,70 | 383,40 | 388,85 | -0,96% | 283,00 |
| 06.08.2025 | 402,85 | 405,25 | 389,30 | 392,60 | -2,97% | 291,00 |
| 05.08.2025 | 404,35 | 406,55 | 402,85 | 404,60 | 0,90% | 58,00 |
| 04.08.2025 | 405,40 | 405,40 | 398,30 | 401,00 | 1,66% | 105,00 |
| 01.08.2025 | 409,30 | 410,45 | 393,90 | 394,45 | -5,75% | 318,00 |
| 31.07.2025 | 414,10 | 422,50 | 413,10 | 418,50 | 0,22% | 193,00 |
| 30.07.2025 | 415,00 | 421,10 | 415,00 | 417,60 | -0,97% | 61,00 |
| 29.07.2025 | 419,65 | 422,50 | 419,65 | 421,70 | 1,05% | 56,00 |
| 28.07.2025 | 409,55 | 417,30 | 409,55 | 417,30 | 1,73% | 817,00 |
| 25.07.2025 | 407,65 | 410,20 | 405,85 | 410,20 | 0,50% | 108,00 |
| 24.07.2025 | 396,90 | 408,65 | 396,40 | 408,15 | 0,28% | 311,00 |
| 23.07.2025 | 366,65 | 411,85 | 366,65 | 407,00 | 13,04% | 1.253,00 |
| 22.07.2025 | 352,05 | 363,80 | 340,55 | 360,05 | 2,43% | 520,00 |
| 21.07.2025 | 357,65 | 359,85 | 349,40 | 351,50 | -1,72% | 836,00 |
| 18.07.2025 | 366,00 | 366,00 | 357,65 | 357,65 | -1,57% | 26,00 |
| 17.07.2025 | 361,05 | 363,45 | 357,55 | 363,35 | 2,31% | 951,00 |
| 16.07.2025 | 359,00 | 362,55 | 355,15 | 355,15 | -2,35% | 432,00 |
| 15.07.2025 | 367,15 | 368,70 | 363,50 | 363,70 | -0,33% | 771,00 |
| 14.07.2025 | 374,25 | 376,30 | 361,35 | 364,90 | -1,74% | 1.034,00 |
| 11.07.2025 | 367,95 | 371,80 | 364,35 | 371,35 | -0,36% | 642,00 |
| 10.07.2025 | 357,65 | 374,80 | 356,40 | 372,70 | 5,37% | 629,00 |
| 09.07.2025 | 363,20 | 365,20 | 352,30 | 353,70 | -3,49% | 753,00 |
| 08.07.2025 | 357,15 | 368,95 | 354,60 | 366,50 | 2,56% | 580,00 |
| 07.07.2025 | 369,70 | 369,70 | 357,35 | 357,35 | -4,07% | 1.098,00 |
| 04.07.2025 | 365,00 | 372,50 | 363,95 | 372,50 | 2,57% | 111,00 |
| 03.07.2025 | 361,30 | 365,15 | 361,30 | 363,15 | 0,00% | 170,00 |
| 02.07.2025 | 359,45 | 363,15 | 359,15 | 363,15 | 0,89% | 260,00 |
| 01.07.2025 | 344,25 | 360,40 | 342,20 | 359,95 | 3,51% | 367,00 |
| 30.06.2025 | 352,85 | 353,20 | 347,60 | 347,75 | -1,19% | 160,00 |
| 27.06.2025 | 353,20 | 356,55 | 350,30 | 351,95 | 0,00% | 233,00 |
| 26.06.2025 | 351,65 | 354,60 | 351,45 | 351,95 | 2,46% | 28,00 |
| 25.06.2025 | 350,25 | 350,25 | 343,50 | 343,50 | -0,41% | 230,00 |
| 24.06.2025 | 347,30 | 348,00 | 344,90 | 344,90 | 0,58% | 210,00 |
| 23.06.2025 | 343,80 | 348,75 | 342,90 | 342,90 | 0,38% | 686,00 |
| 20.06.2025 | 342,05 | 342,05 | 339,55 | 341,60 | 0,19% | 414,00 |
| 19.06.2025 | 340,95 | 340,95 | 340,95 | 340,95 | 0,03% | 11,00 |
| 18.06.2025 | 341,10 | 341,35 | 336,25 | 340,85 | -1,39% | 708,00 |
| 17.06.2025 | 350,55 | 350,55 | 345,20 | 345,65 | 0,12% | 109,00 |
| 16.06.2025 | 349,10 | 350,65 | 345,00 | 345,25 | -2,65% | 327,00 |
| 13.06.2025 | 356,40 | 358,35 | 353,80 | 354,65 | -0,94% | 118,00 |
| 12.06.2025 | 362,00 | 362,00 | 354,55 | 358,00 | -1,73% | 265,00 |
| 11.06.2025 | 365,30 | 366,55 | 360,85 | 364,30 | -0,94% | 512,00 |
| 10.06.2025 | 358,10 | 367,75 | 358,10 | 367,75 | 3,49% | 12,00 |
| 09.06.2025 | 351,40 | 355,40 | 351,40 | 355,35 | -0,35% | 108,00 |
| 06.06.2025 | 352,50 | 356,60 | 350,00 | 356,60 | 1,36% | 84,00 |
| 05.06.2025 | 355,00 | 355,60 | 346,00 | 351,80 | -1,30% | 685,00 |
| 04.06.2025 | 352,35 | 357,00 | 350,75 | 356,45 | 1,12% | 206,00 |
| 03.06.2025 | 349,75 | 352,75 | 345,20 | 352,50 | 1,31% | 274,00 |
| 02.06.2025 | 354,70 | 354,70 | 344,65 | 347,95 | -2,58% | 416,00 |
| 30.05.2025 | 355,65 | 357,15 | 354,10 | 357,15 | 0,68% | 102,00 |
| 29.05.2025 | 363,00 | 363,00 | 354,70 | 354,75 | -0,23% | 112,00 |
| 28.05.2025 | 359,10 | 359,10 | 354,95 | 355,55 | -1,11% | 258,00 |
| 27.05.2025 | 351,00 | 359,55 | 351,00 | 359,55 | 2,44% | 101,00 |
| 26.05.2025 | 346,05 | 351,00 | 346,05 | 351,00 | 1,30% | 88,00 |
| 23.05.2025 | 356,20 | 356,20 | 345,00 | 346,50 | -1,51% | 738,00 |
| 22.05.2025 | 354,60 | 355,10 | 350,10 | 351,80 | -1,64% | 390,00 |
| 21.05.2025 | 365,40 | 365,45 | 356,95 | 357,65 | -3,10% | 515,00 |
| 20.05.2025 | 367,65 | 369,75 | 364,40 | 369,10 | 1,26% | 381,00 |
| 19.05.2025 | 367,90 | 373,65 | 362,85 | 364,50 | -0,25% | 740,00 |
| 16.05.2025 | 362,60 | 365,95 | 359,95 | 365,40 | 1,73% | 331,00 |
| 15.05.2025 | 364,85 | 364,85 | 350,00 | 359,20 | -2,98% | 271,00 |
| 14.05.2025 | 383,90 | 384,10 | 369,85 | 370,25 | -4,20% | 505,00 |
| 13.05.2025 | 393,60 | 393,65 | 386,45 | 386,50 | 0,85% | 147,00 |
| 12.05.2025 | 362,75 | 383,25 | 362,75 | 383,25 | 6,06% | 820,00 |
| 09.05.2025 | 365,50 | 368,25 | 361,20 | 361,35 | -1,14% | 237,00 |