503,200€
1,25%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 516,10 | 518,40 | 512,20 | 516,50 | -0,12% | 190,00 |
| 07.11.2024 | 524,90 | 524,90 | 516,50 | 517,10 | -0,98% | 57,00 |
| 06.11.2024 | 529,90 | 535,00 | 518,70 | 522,20 | 2,13% | 155,00 |
| 05.11.2024 | 508,30 | 511,50 | 506,20 | 511,30 | 0,61% | 86,00 |
| 04.11.2024 | 508,20 | 512,90 | 508,10 | 508,20 | -1,34% | 19,00 |
| 01.11.2024 | 506,80 | 515,50 | 504,80 | 515,10 | 1,62% | 138,00 |
| 31.10.2024 | 504,10 | 506,90 | 502,00 | 506,90 | -0,37% | 25,00 |
| 30.10.2024 | 508,70 | 510,00 | 502,50 | 508,80 | -0,18% | 156,00 |
| 29.10.2024 | 509,80 | 513,20 | 509,50 | 509,70 | 0,06% | 51,00 |
| 28.10.2024 | 515,10 | 516,40 | 509,40 | 509,40 | -1,01% | 199,00 |
| 25.10.2024 | 515,30 | 518,70 | 514,00 | 514,60 | -1,91% | 139,00 |
| 24.10.2024 | 533,60 | 535,20 | 524,60 | 524,60 | -1,07% | 64,00 |
| 23.10.2024 | 555,90 | 555,90 | 528,20 | 530,30 | -2,73% | 166,00 |
| 22.10.2024 | 551,40 | 555,20 | 542,50 | 545,20 | -0,31% | 429,00 |
| 21.10.2024 | 550,00 | 552,70 | 546,70 | 546,90 | -1,03% | 188,00 |
| 18.10.2024 | 552,40 | 554,80 | 549,60 | 552,60 | -1,04% | 137,00 |
| 17.10.2024 | 550,20 | 561,10 | 550,20 | 558,40 | 2,61% | 1.031,00 |
| 16.10.2024 | 549,70 | 551,00 | 540,50 | 544,20 | -2,12% | 168,00 |
| 15.10.2024 | 554,00 | 558,10 | 550,20 | 556,00 | 0,82% | 163,00 |
| 14.10.2024 | 546,40 | 551,60 | 546,40 | 551,50 | 0,66% | 128,00 |
| 11.10.2024 | 542,30 | 548,90 | 534,10 | 547,90 | 0,55% | 505,00 |
| 10.10.2024 | 546,10 | 546,10 | 543,20 | 544,90 | -0,16% | 31,00 |
| 09.10.2024 | 539,00 | 546,00 | 537,70 | 545,80 | -0,05% | 126,00 |
| 08.10.2024 | 542,20 | 546,10 | 541,50 | 546,10 | 0,50% | 213,00 |
| 07.10.2024 | 545,40 | 546,80 | 540,90 | 543,40 | -0,40% | 144,00 |
| 04.10.2024 | 542,90 | 547,60 | 535,40 | 545,60 | -0,55% | 362,00 |
| 03.10.2024 | 548,60 | 548,60 | 548,60 | 548,60 | -1,53% | - |
| 02.10.2024 | 551,80 | 557,40 | 547,70 | 557,10 | 0,04% | 68,00 |
| 01.10.2024 | 555,10 | 557,30 | 553,50 | 556,90 | 1,27% | 159,00 |
| 30.09.2024 | 547,70 | 551,50 | 541,40 | 549,90 | -1,29% | 33,00 |
| 27.09.2024 | 558,90 | 559,00 | 554,40 | 557,10 | 1,11% | 77,00 |
| 26.09.2024 | 537,00 | 551,20 | 537,00 | 551,00 | 2,34% | 1.180,00 |
| 25.09.2024 | 538,00 | 538,40 | 538,00 | 538,40 | -1,98% | 19,00 |
| 24.09.2024 | 551,90 | 551,90 | 546,90 | 549,30 | 0,15% | 5,00 |
| 23.09.2024 | 550,20 | 550,20 | 547,60 | 548,50 | -0,05% | 11,00 |
| 20.09.2024 | 556,00 | 556,00 | 547,30 | 548,80 | -0,83% | 24,00 |
| 19.09.2024 | 551,00 | 553,40 | 551,00 | 553,40 | 0,86% | 63,00 |
| 18.09.2024 | 543,30 | 548,70 | 542,30 | 548,70 | -0,67% | 384,00 |
| 17.09.2024 | 553,60 | 553,60 | 550,20 | 552,40 | 0,53% | 24,00 |
| 16.09.2024 | 554,30 | 554,30 | 546,60 | 549,50 | -0,02% | 83,00 |
| 13.09.2024 | 553,10 | 555,90 | 549,60 | 549,60 | 0,22% | 25,00 |
| 12.09.2024 | 558,70 | 558,70 | 548,40 | 548,40 | -1,35% | 1,00 |
| 11.09.2024 | 555,90 | 555,90 | 555,90 | 555,90 | -2,13% | - |
| 10.09.2024 | 561,90 | 569,10 | 560,80 | 568,00 | 1,45% | 17,00 |
| 09.09.2024 | 550,40 | 562,10 | 550,40 | 559,90 | 0,74% | 43,00 |
| 06.09.2024 | 550,10 | 560,30 | 541,80 | 555,80 | 2,17% | 181,00 |
| 05.09.2024 | 553,70 | 553,80 | 543,50 | 544,00 | -0,91% | 45,00 |
| 04.09.2024 | 548,40 | 550,30 | 543,40 | 549,00 | -0,87% | 102,00 |
| 03.09.2024 | 558,20 | 558,20 | 553,80 | 553,80 | -0,02% | 6,00 |
| 02.09.2024 | 555,70 | 555,70 | 553,10 | 553,90 | 0,51% | 13,00 |
| 30.08.2024 | 554,10 | 555,00 | 551,00 | 551,10 | -0,31% | 24,00 |
| 29.08.2024 | 557,00 | 557,00 | 549,80 | 552,80 | 0,09% | 49,00 |
| 28.08.2024 | 546,90 | 552,80 | 545,60 | 552,30 | 1,94% | 252,00 |
| 27.08.2024 | 537,80 | 543,50 | 537,80 | 541,80 | 0,18% | 21,00 |
| 26.08.2024 | 542,40 | 545,10 | 540,80 | 540,80 | -0,22% | 536,00 |
| 23.08.2024 | 545,70 | 545,70 | 540,40 | 542,00 | -0,48% | 64,00 |
| 22.08.2024 | 550,90 | 550,90 | 543,10 | 544,60 | -1,43% | 90,00 |
| 21.08.2024 | 554,00 | 554,10 | 551,80 | 552,50 | 0,55% | 304,00 |
| 20.08.2024 | 547,50 | 549,50 | 546,80 | 549,50 | -0,24% | 82,00 |
| 19.08.2024 | 546,00 | 550,80 | 543,50 | 550,80 | 0,55% | 91,00 |
| 16.08.2024 | 548,40 | 549,00 | 543,70 | 547,80 | -0,02% | 88,00 |
| 15.08.2024 | 552,50 | 552,50 | 542,60 | 547,90 | 0,72% | 200,00 |
| 14.08.2024 | 546,00 | 546,00 | 544,00 | 544,00 | -0,86% | 18,00 |
| 13.08.2024 | 550,00 | 550,00 | 548,70 | 548,70 | 0,75% | 15,00 |
| 12.08.2024 | 547,40 | 547,90 | 544,60 | 544,60 | -0,18% | 86,00 |
| 09.08.2024 | 545,60 | 549,50 | 545,60 | 545,60 | -0,24% | 59,00 |
| 08.08.2024 | 538,00 | 549,80 | 533,00 | 546,90 | -0,46% | 52,00 |
| 07.08.2024 | 560,00 | 560,00 | 547,80 | 549,40 | -1,06% | 51,00 |
| 06.08.2024 | 551,00 | 555,30 | 550,00 | 555,30 | 0,71% | 141,00 |
| 05.08.2024 | 563,10 | 563,10 | 537,40 | 551,40 | -0,76% | 519,00 |