408,050€
-5,09%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 421,70 | 425,55 | 408,05 | 408,05 | -5,09% | 649,00 |
| 03.04.2025 | 433,85 | 437,20 | 428,05 | 429,95 | -4,08% | 729,00 |
| 02.04.2025 | 448,50 | 451,40 | 443,80 | 448,25 | -1,68% | 666,00 |
| 01.04.2025 | 459,75 | 463,35 | 454,95 | 455,90 | -0,20% | 68,00 |
| 31.03.2025 | 458,35 | 460,60 | 455,80 | 456,80 | -1,78% | 116,00 |
| 28.03.2025 | 470,00 | 470,00 | 465,10 | 465,10 | -2,20% | 16,00 |
| 27.03.2025 | 473,70 | 475,55 | 473,25 | 475,55 | 0,00% | 9,00 |
| 26.03.2025 | 478,20 | 478,20 | 475,45 | 475,55 | -0,62% | 16,00 |
| 25.03.2025 | 481,00 | 489,45 | 478,25 | 478,50 | -1,13% | 1.109,00 |
| 24.03.2025 | 484,40 | 485,35 | 479,60 | 483,95 | 1,44% | 145,00 |
| 21.03.2025 | 475,05 | 477,10 | 472,00 | 477,10 | -0,05% | 91,00 |
| 20.03.2025 | 477,20 | 479,55 | 473,70 | 477,35 | 0,34% | 185,00 |
| 19.03.2025 | 481,95 | 481,95 | 475,45 | 475,75 | 0,65% | 19,00 |
| 18.03.2025 | 470,80 | 475,65 | 470,80 | 472,70 | -0,30% | 465,00 |
| 17.03.2025 | 476,40 | 479,20 | 471,75 | 474,10 | -0,23% | 254,00 |
| 14.03.2025 | 473,10 | 476,60 | 470,90 | 475,20 | 1,32% | 29,00 |
| 13.03.2025 | 472,50 | 475,20 | 469,00 | 469,00 | -0,66% | 58,00 |
| 12.03.2025 | 473,00 | 476,55 | 470,00 | 472,10 | 1,17% | 112,00 |
| 11.03.2025 | 483,25 | 483,25 | 466,65 | 466,65 | -5,23% | 294,00 |
| 10.03.2025 | 489,85 | 492,40 | 481,00 | 492,40 | 1,63% | 418,00 |
| 07.03.2025 | 487,45 | 487,45 | 481,70 | 484,50 | -0,35% | 302,00 |
| 06.03.2025 | 483,65 | 488,70 | 479,00 | 486,20 | 0,90% | 148,00 |
| 05.03.2025 | 490,35 | 490,35 | 480,10 | 481,85 | -1,43% | 128,00 |
| 04.03.2025 | 498,60 | 498,60 | 487,10 | 488,85 | -2,33% | 203,00 |
| 03.03.2025 | 508,50 | 508,50 | 500,40 | 500,50 | -0,26% | 97,00 |
| 28.02.2025 | 504,50 | 504,50 | 501,80 | 501,80 | -1,68% | 49,00 |
| 27.02.2025 | 508,00 | 510,90 | 503,40 | 510,40 | -0,41% | 63,00 |
| 26.02.2025 | 516,30 | 516,30 | 511,30 | 512,50 | 0,27% | 81,00 |
| 25.02.2025 | 515,20 | 515,30 | 499,70 | 511,10 | -1,22% | 226,00 |
| 24.02.2025 | 507,70 | 518,60 | 507,70 | 517,40 | 1,03% | 99,00 |
| 21.02.2025 | 512,50 | 515,20 | 511,00 | 512,10 | -0,43% | 228,00 |
| 20.02.2025 | 505,50 | 515,50 | 505,50 | 514,30 | 1,50% | 71,00 |
| 19.02.2025 | 498,35 | 507,60 | 498,25 | 506,70 | 1,39% | 164,00 |
| 18.02.2025 | 507,70 | 512,20 | 499,75 | 499,75 | -1,24% | 361,00 |
| 17.02.2025 | 505,50 | 508,50 | 502,40 | 506,00 | -0,80% | 49,00 |
| 14.02.2025 | 507,40 | 510,10 | 506,10 | 510,10 | -0,53% | 261,00 |
| 13.02.2025 | 515,00 | 516,80 | 512,80 | 512,80 | -1,02% | 41,00 |
| 12.02.2025 | 527,30 | 529,50 | 517,40 | 518,10 | -1,97% | 340,00 |
| 11.02.2025 | 535,80 | 535,80 | 528,50 | 528,50 | -0,21% | 122,00 |
| 10.02.2025 | 539,80 | 550,70 | 528,10 | 529,60 | -3,59% | 387,00 |
| 07.02.2025 | 551,60 | 552,50 | 546,80 | 549,30 | -1,24% | 179,00 |
| 06.02.2025 | 556,10 | 560,20 | 556,00 | 556,20 | -0,04% | 284,00 |
| 05.02.2025 | 560,00 | 561,10 | 556,40 | 556,40 | -1,36% | 170,00 |
| 04.02.2025 | 581,00 | 581,00 | 561,80 | 564,10 | -2,44% | 40,00 |
| 03.02.2025 | 569,50 | 581,00 | 565,90 | 578,20 | -0,09% | 265,00 |
| 31.01.2025 | 581,10 | 590,90 | 574,60 | 578,70 | -0,28% | 151,00 |
| 30.01.2025 | 547,30 | 585,50 | 538,40 | 580,30 | 5,32% | 599,00 |
| 29.01.2025 | 559,00 | 559,00 | 546,60 | 551,00 | -1,01% | 238,00 |
| 28.01.2025 | 559,90 | 573,50 | 556,60 | 556,60 | 1,13% | 1.343,00 |
| 27.01.2025 | 545,40 | 551,30 | 545,00 | 550,40 | 0,46% | 259,00 |
| 24.01.2025 | 547,40 | 548,00 | 546,00 | 547,90 | -0,18% | 286,00 |
| 23.01.2025 | 553,90 | 555,20 | 542,40 | 548,90 | -1,10% | 101,00 |
| 22.01.2025 | 548,00 | 555,00 | 547,90 | 555,00 | 1,13% | 63,00 |
| 21.01.2025 | 540,40 | 548,80 | 535,10 | 548,80 | 2,33% | 136,00 |
| 20.01.2025 | 540,90 | 540,90 | 532,10 | 536,30 | -1,79% | 121,00 |
| 17.01.2025 | 547,50 | 547,70 | 541,20 | 546,10 | 1,39% | 435,00 |
| 16.01.2025 | 534,20 | 539,50 | 534,20 | 538,60 | 1,58% | 22,00 |
| 15.01.2025 | 544,40 | 545,50 | 530,10 | 530,20 | -2,03% | 115,00 |
| 14.01.2025 | 543,00 | 545,90 | 539,80 | 541,20 | -0,64% | 265,00 |
| 13.01.2025 | 527,20 | 546,20 | 526,20 | 544,70 | 2,16% | 94,00 |
| 10.01.2025 | 535,00 | 540,80 | 529,30 | 533,20 | 1,12% | 135,00 |
| 09.01.2025 | 522,00 | 527,30 | 522,00 | 527,30 | -0,57% | 7,00 |
| 08.01.2025 | 527,70 | 530,40 | 524,40 | 530,30 | 1,11% | 206,00 |
| 07.01.2025 | 517,30 | 530,80 | 513,40 | 524,50 | 0,88% | 63,00 |
| 06.01.2025 | 513,30 | 524,20 | 510,80 | 519,90 | 1,38% | 70,00 |
| 03.01.2025 | 510,10 | 513,80 | 510,10 | 512,80 | 0,43% | 27,00 |
| 02.01.2025 | 502,90 | 510,90 | 500,70 | 510,60 | 2,06% | 146,00 |
| 30.12.2024 | 499,05 | 505,00 | 498,00 | 500,30 | -0,75% | 91,00 |
| 27.12.2024 | 501,20 | 504,10 | 501,10 | 504,10 | 0,68% | 56,00 |
| 23.12.2024 | 510,40 | 510,40 | 499,65 | 500,70 | -0,50% | 369,00 |
| 20.12.2024 | 492,80 | 503,20 | 491,05 | 503,20 | 1,25% | 198,00 |
| 19.12.2024 | 496,00 | 501,00 | 491,50 | 497,00 | -1,74% | 283,00 |
| 18.12.2024 | 505,90 | 506,80 | 500,90 | 505,80 | 0,08% | 212,00 |
| 17.12.2024 | 500,90 | 509,80 | 499,00 | 505,40 | -0,37% | 1.949,00 |
| 16.12.2024 | 499,90 | 507,90 | 498,05 | 507,30 | 1,26% | 151,00 |
| 13.12.2024 | 502,00 | 502,00 | 494,85 | 501,00 | -0,65% | 192,00 |
| 12.12.2024 | 507,50 | 507,50 | 501,20 | 504,30 | -1,20% | 93,00 |
| 11.12.2024 | 511,10 | 512,80 | 508,50 | 510,40 | -0,80% | 113,00 |
| 10.12.2024 | 508,70 | 514,50 | 506,30 | 514,50 | 1,66% | 495,00 |
| 09.12.2024 | 499,25 | 508,20 | 499,25 | 506,10 | 1,06% | 106,00 |
| 06.12.2024 | 490,10 | 501,90 | 488,50 | 500,80 | 1,94% | 207,00 |
| 05.12.2024 | 502,10 | 503,90 | 491,25 | 491,25 | -3,53% | 155,00 |
| 04.12.2024 | 511,70 | 511,70 | 502,70 | 509,20 | 0,49% | 97,00 |
| 03.12.2024 | 506,80 | 509,20 | 503,40 | 506,70 | 0,56% | 207,00 |
| 02.12.2024 | 507,00 | 510,80 | 503,90 | 503,90 | 0,22% | 54,00 |
| 29.11.2024 | 495,55 | 502,80 | 494,40 | 502,80 | 1,53% | 78,00 |
| 28.11.2024 | 493,40 | 498,65 | 493,40 | 495,20 | -0,92% | 36,00 |
| 27.11.2024 | 488,00 | 499,80 | 485,30 | 499,80 | 2,45% | 92,00 |
| 26.11.2024 | 491,80 | 491,90 | 486,40 | 487,85 | -0,62% | 110,00 |
| 25.11.2024 | 493,80 | 494,90 | 488,25 | 490,90 | -0,87% | 239,00 |
| 22.11.2024 | 495,05 | 497,25 | 490,00 | 495,20 | 1,75% | 349,00 |
| 21.11.2024 | 487,30 | 490,15 | 483,35 | 486,70 | 0,19% | 119,00 |
| 20.11.2024 | 483,95 | 487,75 | 480,20 | 485,80 | 2,65% | 437,00 |
| 19.11.2024 | 474,15 | 477,20 | 469,65 | 473,25 | -1,02% | 385,00 |
| 18.11.2024 | 483,90 | 489,95 | 478,15 | 478,15 | -1,90% | 70,00 |
| 15.11.2024 | 504,00 | 504,00 | 487,40 | 487,40 | -4,21% | 152,00 |
| 14.11.2024 | 514,40 | 515,00 | 508,30 | 508,80 | -0,97% | 211,00 |
| 13.11.2024 | 511,40 | 513,80 | 504,20 | 513,80 | -0,06% | 219,00 |
| 12.11.2024 | 512,90 | 522,30 | 512,90 | 514,10 | -0,16% | 585,00 |
| 11.11.2024 | 519,90 | 520,50 | 514,70 | 514,90 | -0,31% | 263,00 |