433,625€
1,11%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 423,00 | 433,80 | 423,00 | 433,65 | 1,12% | 48,00 |
| 01.04.2026 | 427,55 | 430,95 | 424,25 | 428,85 | 2,19% | 81,00 |
| 31.03.2026 | 417,95 | 422,85 | 417,50 | 419,65 | 0,08% | 76,00 |
| 30.03.2026 | 417,05 | 419,30 | 415,45 | 419,30 | 1,11% | 87,00 |
| 27.03.2026 | 414,65 | 414,70 | 413,70 | 414,70 | -2,73% | 23,00 |
| 26.03.2026 | 423,25 | 427,90 | 419,15 | 426,35 | 0,94% | 54,00 |
| 25.03.2026 | 414,95 | 424,65 | 414,95 | 422,40 | 0,06% | 286,00 |
| 24.03.2026 | 410,35 | 422,15 | 410,35 | 422,15 | 2,31% | 267,00 |
| 23.03.2026 | 415,00 | 419,50 | 408,30 | 412,60 | 0,47% | 582,00 |
| 20.03.2026 | 402,85 | 412,55 | 402,70 | 410,65 | 2,00% | 114,00 |
| 19.03.2026 | 403,00 | 407,45 | 398,05 | 402,60 | -0,72% | 239,00 |
| 18.03.2026 | 411,70 | 418,30 | 403,00 | 405,50 | -1,40% | 138,00 |
| 17.03.2026 | 414,55 | 415,60 | 410,10 | 411,25 | 0,88% | 18,00 |
| 16.03.2026 | 412,35 | 412,35 | 404,80 | 407,65 | -0,75% | 188,00 |
| 13.03.2026 | 413,30 | 415,55 | 409,85 | 410,75 | -0,82% | 116,00 |
| 12.03.2026 | 430,55 | 430,55 | 412,80 | 414,15 | -2,80% | 109,00 |
| 11.03.2026 | 433,25 | 433,25 | 425,55 | 426,10 | -1,11% | 120,00 |
| 10.03.2026 | 442,05 | 442,05 | 429,70 | 430,90 | -0,32% | 82,00 |
| 09.03.2026 | 434,45 | 434,45 | 427,60 | 432,30 | -0,59% | 135,00 |
| 06.03.2026 | 444,45 | 448,35 | 434,75 | 434,85 | 0,33% | 123,00 |
| 05.03.2026 | 436,35 | 436,35 | 433,40 | 433,40 | -1,60% | 57,00 |
| 04.03.2026 | 436,45 | 442,40 | 433,65 | 440,45 | 1,99% | 194,00 |
| 03.03.2026 | 433,60 | 433,75 | 431,25 | 431,85 | -0,16% | 171,00 |
| 02.03.2026 | 439,35 | 441,60 | 432,55 | 432,55 | -0,60% | 233,00 |
| 27.02.2026 | 436,65 | 438,65 | 433,15 | 435,15 | 0,26% | 233,00 |
| 26.02.2026 | 436,70 | 437,65 | 434,00 | 434,00 | -0,37% | 55,00 |
| 25.02.2026 | 439,45 | 440,00 | 434,25 | 435,60 | -0,82% | 36,00 |
| 24.02.2026 | 437,35 | 441,30 | 436,65 | 439,20 | 1,34% | 117,00 |
| 23.02.2026 | 430,30 | 433,60 | 429,65 | 433,40 | -0,03% | 119,00 |
| 20.02.2026 | 434,30 | 438,65 | 433,55 | 433,55 | 0,73% | 223,00 |
| 19.02.2026 | 432,50 | 432,50 | 430,40 | 430,40 | -0,55% | 46,00 |
| 18.02.2026 | 422,65 | 432,80 | 422,60 | 432,80 | 1,38% | 303,00 |
| 17.02.2026 | 427,25 | 427,25 | 423,35 | 426,90 | -0,01% | 143,00 |
| 16.02.2026 | 429,80 | 433,60 | 426,95 | 426,95 | -0,67% | 83,00 |
| 13.02.2026 | 431,05 | 433,05 | 426,50 | 429,85 | 2,80% | 158,00 |
| 12.02.2026 | 440,50 | 444,85 | 418,15 | 418,15 | -8,23% | 452,00 |
| 11.02.2026 | 455,65 | 455,65 | 455,65 | 455,65 | -0,69% | 38,00 |
| 10.02.2026 | 458,90 | 460,60 | 456,05 | 458,80 | 0,57% | 157,00 |
| 09.02.2026 | 459,25 | 459,25 | 453,35 | 456,20 | -0,57% | 90,00 |
| 06.02.2026 | 460,90 | 465,00 | 456,80 | 458,80 | -2,10% | 301,00 |
| 05.02.2026 | 480,05 | 480,05 | 466,50 | 468,65 | -3,27% | 125,00 |
| 04.02.2026 | 481,60 | 486,40 | 480,95 | 484,50 | -1,29% | 310,00 |
| 03.02.2026 | 491,70 | 497,35 | 488,00 | 490,85 | 0,06% | 515,00 |
| 02.02.2026 | 482,70 | 491,25 | 482,70 | 490,55 | 0,29% | 250,00 |
| 30.01.2026 | 492,00 | 493,40 | 488,80 | 489,15 | -1,11% | 75,00 |
| 29.01.2026 | 511,90 | 512,80 | 494,65 | 494,65 | -4,25% | 111,00 |
| 28.01.2026 | 523,50 | 523,50 | 510,50 | 516,60 | -1,41% | 531,00 |
| 27.01.2026 | 530,30 | 530,40 | 522,60 | 524,00 | -0,96% | 173,00 |
| 26.01.2026 | 528,90 | 529,10 | 525,30 | 529,10 | -1,62% | 116,00 |
| 23.01.2026 | 548,90 | 548,90 | 536,30 | 537,80 | -1,30% | 60,00 |
| 22.01.2026 | 548,20 | 548,50 | 541,80 | 544,90 | 1,11% | 175,00 |
| 21.01.2026 | 524,60 | 539,80 | 524,60 | 538,90 | 2,61% | 216,00 |
| 20.01.2026 | 524,70 | 526,10 | 519,30 | 525,20 | 0,73% | 106,00 |
| 19.01.2026 | 520,90 | 527,30 | 518,70 | 521,40 | -3,68% | 169,00 |
| 16.01.2026 | 534,50 | 543,00 | 534,50 | 541,30 | 0,74% | 265,00 |
| 15.01.2026 | 536,90 | 537,30 | 530,10 | 537,30 | 1,17% | 695,00 |
| 14.01.2026 | 517,80 | 531,50 | 517,20 | 531,10 | 1,12% | 113,00 |
| 13.01.2026 | 526,10 | 527,50 | 525,20 | 525,20 | 0,15% | 68,00 |
| 12.01.2026 | 527,40 | 531,90 | 524,40 | 524,40 | 0,59% | 175,00 |
| 09.01.2026 | 517,00 | 527,50 | 517,00 | 521,30 | -1,60% | 192,00 |
| 08.01.2026 | 524,30 | 532,40 | 519,80 | 529,80 | -0,09% | 267,00 |
| 07.01.2026 | 530,90 | 534,00 | 529,40 | 530,30 | -0,11% | 293,00 |
| 06.01.2026 | 517,90 | 534,00 | 517,90 | 530,90 | 3,41% | 119,00 |
| 05.01.2026 | 503,80 | 514,40 | 503,80 | 513,40 | 2,05% | 66,00 |
| 02.01.2026 | 497,65 | 504,90 | 493,05 | 503,10 | 1,85% | 177,00 |
| 30.12.2025 | 492,80 | 500,90 | 492,80 | 493,95 | -0,02% | 150,00 |
| 29.12.2025 | 489,10 | 494,05 | 489,10 | 494,05 | 0,71% | 238,00 |
| 23.12.2025 | 492,35 | 492,35 | 487,60 | 490,55 | 0,51% | 104,00 |
| 22.12.2025 | 486,25 | 488,35 | 486,20 | 488,05 | 0,55% | 150,00 |
| 19.12.2025 | 480,00 | 485,40 | 477,95 | 485,40 | 1,20% | 45,00 |
| 18.12.2025 | 475,60 | 484,45 | 472,90 | 479,65 | -1,10% | 533,00 |
| 17.12.2025 | 486,35 | 488,30 | 483,80 | 485,00 | 0,00% | 190,00 |
| 16.12.2025 | 482,15 | 485,00 | 482,15 | 485,00 | 0,30% | 119,00 |
| 15.12.2025 | 487,35 | 489,20 | 479,45 | 483,55 | -1,11% | 395,00 |
| 12.12.2025 | 492,95 | 495,75 | 485,95 | 489,00 | -0,35% | 183,00 |
| 11.12.2025 | 492,55 | 494,95 | 489,05 | 490,70 | 0,55% | 40,00 |
| 10.12.2025 | 480,35 | 488,10 | 480,35 | 488,00 | 0,06% | 42,00 |
| 09.12.2025 | 489,35 | 494,10 | 483,85 | 487,70 | -0,92% | 129,00 |
| 08.12.2025 | 498,15 | 498,15 | 488,80 | 492,25 | -0,25% | 129,00 |
| 05.12.2025 | 492,80 | 496,30 | 492,80 | 493,50 | 0,84% | 77,00 |
| 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 |