410,500€
0,58%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 361,50 | 365,95 | 359,05 | 365,50 | 1,49% | 361,00 |
| 07.05.2025 | 363,25 | 364,80 | 358,40 | 360,15 | -1,65% | 319,00 |
| 06.05.2025 | 375,25 | 375,25 | 366,10 | 366,20 | -1,77% | 692,00 |
| 05.05.2025 | 375,00 | 375,00 | 369,00 | 372,80 | -0,19% | 65,00 |
| 02.05.2025 | 375,50 | 376,90 | 373,50 | 373,50 | -0,63% | 338,00 |
| 30.04.2025 | 377,25 | 377,25 | 374,40 | 375,85 | 1,28% | 92,00 |
| 29.04.2025 | 373,15 | 373,20 | 370,40 | 371,10 | -0,31% | 26,00 |
| 28.04.2025 | 377,90 | 377,95 | 372,25 | 372,25 | -0,19% | 660,00 |
| 25.04.2025 | 382,50 | 382,50 | 370,00 | 372,95 | 0,11% | 612,00 |
| 24.04.2025 | 383,55 | 383,55 | 371,75 | 372,55 | -5,86% | 183,00 |
| 23.04.2025 | 396,65 | 402,40 | 378,80 | 395,75 | 4,67% | 1.112,00 |
| 22.04.2025 | 371,30 | 379,90 | 370,00 | 378,10 | -0,53% | 282,00 |
| 17.04.2025 | 388,10 | 388,10 | 375,00 | 380,10 | -2,53% | 283,00 |
| 16.04.2025 | 393,00 | 393,40 | 384,45 | 389,95 | -0,85% | 426,00 |
| 15.04.2025 | 399,75 | 399,75 | 392,65 | 393,30 | -0,09% | 61,00 |
| 14.04.2025 | 387,15 | 393,65 | 387,15 | 393,65 | 4,50% | 29,00 |
| 11.04.2025 | 381,10 | 382,25 | 370,05 | 376,70 | -2,23% | 605,00 |
| 10.04.2025 | 414,85 | 414,85 | 385,30 | 385,30 | 2,82% | 97,00 |
| 09.04.2025 | 392,70 | 392,70 | 374,75 | 374,75 | -7,09% | 203,00 |
| 08.04.2025 | 406,50 | 409,95 | 403,35 | 403,35 | 1,63% | 119,00 |
| 07.04.2025 | 368,70 | 411,15 | 367,95 | 396,90 | -2,73% | 848,00 |
| 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 |