365,375€
1,72%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |