491,200€
0,37%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |