625,800€
-1,67%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 636,00 | 639,00 | 623,00 | 625,80 | -1,67% | 735,00 |
| 29.10.2026 | 635,80 | 639,40 | 635,60 | 636,40 | 1,05% | 62,00 |
| 28.10.2026 | 626,60 | 631,20 | 624,00 | 629,80 | 1,12% | 37,00 |
| 27.10.2026 | 614,20 | 622,80 | 613,60 | 622,80 | 2,94% | 50,00 |
| 26.10.2026 | 601,40 | 609,00 | 600,00 | 605,00 | 1,27% | 187,00 |
| 23.10.2026 | 606,80 | 608,20 | 596,40 | 597,40 | -2,19% | 123,00 |
| 22.10.2026 | 619,00 | 624,40 | 610,80 | 610,80 | -2,27% | 116,00 |
| 21.10.2026 | 613,60 | 625,00 | 590,40 | 625,00 | 2,69% | 585,00 |
| 20.10.2026 | 606,40 | 610,40 | 606,40 | 608,60 | 0,53% | 137,00 |
| 19.10.2026 | 614,40 | 617,20 | 605,40 | 605,40 | -0,79% | 90,00 |
| 16.10.2026 | 624,20 | 624,20 | 610,00 | 610,20 | -0,65% | 261,00 |
| 15.10.2026 | 607,20 | 615,20 | 602,20 | 614,20 | 1,79% | 1.153,00 |
| 14.10.2026 | 593,80 | 606,20 | 589,60 | 603,40 | 2,10% | 1.532,00 |
| 13.10.2026 | 599,80 | 600,40 | 591,00 | 591,00 | 0,41% | 89,00 |
| 12.10.2026 | 584,80 | 588,60 | 584,20 | 588,60 | 0,44% | 99,00 |
| 09.10.2026 | 579,80 | 587,20 | 575,00 | 586,00 | 2,48% | 212,00 |
| 08.10.2026 | 591,00 | 597,40 | 571,80 | 571,80 | -4,35% | 22,00 |
| 07.10.2026 | 583,20 | 597,80 | 583,20 | 597,80 | 2,05% | 143,00 |
| 06.10.2026 | 605,80 | 611,80 | 585,80 | 585,80 | -1,11% | 54,00 |
| 05.10.2026 | 584,20 | 592,40 | 582,20 | 592,40 | 2,07% | 260,00 |
| 02.10.2026 | 584,80 | 584,80 | 577,00 | 580,40 | -2,09% | 278,00 |
| 01.10.2026 | 598,20 | 601,20 | 591,00 | 592,80 | -1,00% | 317,00 |
| 30.09.2026 | 601,80 | 601,80 | 595,40 | 598,80 | 0,71% | 86,00 |
| 29.09.2026 | 596,60 | 597,40 | 594,20 | 594,60 | 0,07% | 37,00 |
| 28.09.2026 | 593,40 | 594,20 | 584,80 | 594,20 | 0,71% | 99,00 |
| 25.09.2026 | 596,40 | 596,40 | 590,00 | 590,00 | 0,37% | 5,00 |
| 24.09.2026 | 584,80 | 596,20 | 582,60 | 587,80 | 2,01% | 758,00 |
| 23.09.2026 | 578,80 | 587,80 | 575,60 | 576,20 | -0,31% | 87,00 |
| 22.09.2026 | 573,40 | 579,20 | 569,80 | 578,00 | 0,94% | 141,00 |
| 21.09.2026 | 567,80 | 573,60 | 566,00 | 572,60 | 0,49% | 168,00 |
| 18.09.2026 | 576,00 | 576,00 | 569,80 | 569,80 | -0,73% | 193,00 |
| 17.09.2026 | 566,40 | 578,00 | 561,60 | 574,00 | 2,76% | 441,00 |
| 16.09.2026 | 552,40 | 561,80 | 552,20 | 558,60 | 1,60% | 122,00 |
| 15.09.2026 | 533,80 | 549,80 | 530,00 | 549,80 | 4,64% | 274,00 |
| 14.09.2026 | 526,20 | 532,40 | 522,40 | 525,40 | -0,15% | 252,00 |
| 11.09.2026 | 521,80 | 526,60 | 520,80 | 526,20 | 1,86% | 151,00 |
| 10.09.2026 | 523,00 | 525,20 | 516,20 | 516,60 | -1,07% | 227,00 |
| 09.09.2026 | 522,20 | 525,00 | 516,00 | 522,20 | 0,97% | 202,00 |
| 08.09.2026 | 524,60 | 524,60 | 513,00 | 517,20 | -0,92% | 272,00 |
| 07.09.2026 | 522,40 | 524,80 | 513,20 | 522,00 | -1,17% | 461,00 |
| 04.09.2026 | 533,20 | 533,20 | 523,00 | 528,20 | 0,19% | 203,00 |
| 03.09.2026 | 523,20 | 535,00 | 520,00 | 527,20 | 0,65% | 320,00 |
| 02.09.2026 | 519,20 | 527,20 | 516,80 | 523,80 | 0,34% | 1.161,00 |
| 01.09.2026 | 535,60 | 535,60 | 521,00 | 522,00 | -1,47% | 244,00 |
| 31.08.2026 | 531,20 | 536,00 | 528,20 | 529,80 | -1,16% | 266,00 |
| 28.08.2026 | 539,00 | 542,20 | 532,80 | 536,00 | -1,94% | 311,00 |
| 27.08.2026 | 541,40 | 547,00 | 540,00 | 546,60 | 0,70% | 414,00 |
| 26.08.2026 | 536,40 | 542,80 | 534,20 | 542,80 | 1,08% | 74,00 |
| 25.08.2026 | 538,60 | 546,40 | 535,80 | 537,00 | 1,44% | 791,00 |
| 24.08.2026 | 544,20 | 544,20 | 528,80 | 529,40 | -1,23% | 614,00 |
| 21.08.2026 | 537,20 | 537,20 | 531,60 | 536,00 | -0,96% | 418,00 |
| 20.08.2026 | 522,40 | 541,20 | 522,40 | 541,20 | 2,66% | 462,00 |
| 19.08.2026 | 506,60 | 528,80 | 506,60 | 527,20 | 4,27% | 175,00 |
| 18.08.2026 | 508,60 | 508,80 | 505,60 | 505,60 | -1,02% | 142,00 |
| 17.08.2026 | 517,20 | 517,20 | 500,60 | 510,80 | -0,39% | 242,00 |
| 14.08.2026 | 515,00 | 515,00 | 510,00 | 512,80 | -1,88% | 142,00 |
| 13.08.2026 | 520,60 | 525,20 | 520,20 | 522,60 | 0,42% | 117,00 |
| 12.08.2026 | 520,40 | 522,00 | 517,40 | 520,40 | 0,31% | 268,00 |
| 11.08.2026 | 519,20 | 521,00 | 518,00 | 518,80 | 0,86% | 194,00 |
| 10.08.2026 | 510,20 | 515,40 | 510,20 | 514,40 | 1,74% | 203,00 |
| 07.08.2026 | 505,40 | 507,00 | 497,70 | 505,60 | 1,40% | 231,00 |
| 06.08.2026 | 501,20 | 501,20 | 495,30 | 498,60 | 0,22% | 207,00 |
| 05.08.2026 | 490,80 | 498,10 | 489,90 | 497,50 | 1,37% | 94,00 |
| 04.08.2026 | 495,30 | 496,40 | 488,90 | 490,80 | -1,54% | 250,00 |
| 03.08.2026 | 503,80 | 504,40 | 495,10 | 498,50 | 1,24% | 496,00 |
| 31.07.2026 | 497,80 | 497,80 | 492,10 | 492,40 | 0,55% | 216,00 |
| 30.07.2026 | 506,00 | 506,40 | 488,10 | 489,70 | -3,68% | 369,00 |
| 29.07.2026 | 505,60 | 510,00 | 505,60 | 508,40 | 0,55% | 233,00 |
| 28.07.2026 | 494,20 | 516,60 | 491,50 | 505,60 | 1,83% | 472,00 |
| 27.07.2026 | 496,00 | 499,20 | 495,70 | 496,50 | 1,41% | 200,00 |
| 24.07.2026 | 504,60 | 504,60 | 489,40 | 489,60 | -3,55% | 1.359,00 |
| 23.07.2026 | 466,10 | 511,00 | 461,40 | 507,60 | 11,24% | 2.482,00 |
| 22.07.2026 | 457,20 | 461,00 | 456,30 | 456,30 | 0,71% | 129,00 |
| 21.07.2026 | 459,40 | 459,40 | 440,00 | 453,10 | -1,76% | 817,00 |
| 20.07.2026 | 463,10 | 464,00 | 459,80 | 461,20 | -1,22% | 214,00 |
| 17.07.2026 | 474,60 | 475,90 | 466,40 | 466,90 | -1,04% | 125,00 |
| 16.07.2026 | 463,60 | 472,10 | 463,60 | 471,80 | 0,23% | 48,00 |
| 15.07.2026 | 469,00 | 475,20 | 466,20 | 470,70 | 1,27% | 28.678,00 |
| 14.07.2026 | 462,70 | 466,60 | 460,80 | 464,80 | -0,34% | 269,00 |
| 13.07.2026 | 462,60 | 467,30 | 460,40 | 466,40 | 1,35% | 189,00 |
| 10.07.2026 | 460,90 | 465,00 | 456,50 | 460,20 | 1,28% | 122,00 |
| 09.07.2026 | 443,10 | 454,40 | 443,10 | 454,40 | 1,47% | 8,00 |
| 08.07.2026 | 450,50 | 450,50 | 445,70 | 447,80 | -0,91% | 176,00 |
| 07.07.2026 | 456,80 | 458,90 | 451,90 | 451,90 | 0,78% | 205,00 |
| 06.07.2026 | 455,90 | 455,90 | 446,50 | 448,40 | -2,01% | 170,00 |
| 03.07.2026 | 457,60 | 457,60 | 457,60 | 457,60 | -0,74% | - |
| 02.07.2026 | 450,00 | 461,90 | 449,00 | 461,00 | 4,04% | 384,00 |
| 01.07.2026 | 438,60 | 443,10 | 438,60 | 443,10 | 1,37% | 19,00 |
| 30.06.2026 | 441,90 | 443,70 | 436,20 | 437,10 | -1,04% | 210,00 |
| 29.06.2026 | 447,80 | 452,00 | 441,00 | 441,70 | -0,09% | 151,00 |
| 26.06.2026 | 445,50 | 449,90 | 441,10 | 442,10 | -1,47% | 198,00 |
| 25.06.2026 | 432,10 | 450,40 | 431,90 | 448,70 | 4,47% | 111,00 |
| 24.06.2026 | 413,40 | 433,00 | 413,30 | 429,50 | 5,24% | 454,00 |
| 23.06.2026 | 410,50 | 412,50 | 404,00 | 408,10 | 1,09% | 289,00 |
| 22.06.2026 | 399,60 | 408,10 | 399,60 | 403,70 | 0,62% | 98,00 |
| 19.06.2026 | 407,60 | 407,60 | 399,40 | 401,20 | -0,35% | 19,00 |
| 18.06.2026 | 402,80 | 404,10 | 400,80 | 402,60 | -0,89% | 242,00 |
| 17.06.2026 | 405,50 | 406,20 | 402,30 | 406,20 | -0,44% | 33,00 |
| 16.06.2026 | 412,40 | 412,40 | 406,90 | 408,00 | 0,54% | 116,00 |
| 15.06.2026 | 408,10 | 408,10 | 402,90 | 405,80 | -0,78% | 237,00 |