Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 383,70 | 390,90 | 383,50 | 383,50 | -1,31% | 146,00 |
| 21.05.2026 | 386,00 | 391,80 | 382,80 | 388,60 | 1,91% | 198,00 |
| 20.05.2026 | 386,50 | 392,30 | 380,60 | 381,30 | -1,42% | 535,00 |
| 19.05.2026 | 381,40 | 391,20 | 379,40 | 386,80 | 2,06% | 161,00 |
| 18.05.2026 | 378,10 | 380,10 | 375,00 | 379,00 | 0,19% | 492,00 |
| 15.05.2026 | 387,00 | 387,30 | 377,80 | 378,30 | -2,47% | 249,00 |
| 14.05.2026 | 379,40 | 390,00 | 379,40 | 387,90 | 1,73% | 174,00 |
| 13.05.2026 | 391,50 | 393,40 | 380,70 | 381,30 | -2,68% | 184,00 |
| 12.05.2026 | 384,90 | 392,90 | 382,60 | 391,80 | 1,56% | 423,00 |
| 11.05.2026 | 395,00 | 396,40 | 385,80 | 385,80 | -1,81% | 297,00 |
| 08.05.2026 | 405,10 | 406,40 | 389,50 | 392,90 | -2,39% | 209,00 |
| 07.05.2026 | 404,70 | 407,10 | 400,90 | 402,50 | -0,22% | 370,00 |
| 06.05.2026 | 400,50 | 405,70 | 395,50 | 403,40 | 1,43% | 497,00 |
| 05.05.2026 | 398,90 | 404,90 | 395,70 | 397,70 | 0,10% | 74,00 |
| 04.05.2026 | 403,40 | 403,40 | 397,10 | 397,30 | -2,19% | 904,00 |
| 30.04.2026 | 395,80 | 406,20 | 395,80 | 406,20 | 1,65% | 168,00 |
| 29.04.2026 | 402,70 | 404,90 | 398,80 | 399,60 | -0,17% | 218,00 |
| 28.04.2026 | 400,00 | 400,70 | 397,50 | 400,30 | -0,27% | 95,00 |
| 27.04.2026 | 403,90 | 403,90 | 394,80 | 401,40 | -0,20% | 705,00 |
| 24.04.2026 | 399,70 | 403,40 | 398,00 | 402,20 | 2,11% | 253,00 |
| 23.04.2026 | 448,40 | 448,40 | 393,90 | 393,90 | -10,72% | 876,00 |
| 22.04.2026 | 449,30 | 456,40 | 441,20 | 441,20 | -1,54% | 172,00 |
| 21.04.2026 | 445,30 | 450,30 | 445,20 | 448,10 | 0,27% | 305,00 |
| 20.04.2026 | 448,30 | 448,30 | 446,90 | 446,90 | -0,40% | 39,00 |
| 17.04.2026 | 435,60 | 448,70 | 432,40 | 448,70 | 1,01% | 88,00 |
| 16.04.2026 | 448,00 | 452,30 | 442,20 | 444,20 | -0,80% | 157,00 |
| 15.04.2026 | 450,30 | 450,30 | 445,10 | 447,80 | -0,07% | 166,00 |
| 14.04.2026 | 439,60 | 448,10 | 433,10 | 448,10 | 4,79% | 270,00 |
| 13.04.2026 | 424,80 | 428,10 | 424,80 | 427,60 | 0,35% | 83,00 |
| 10.04.2026 | 431,50 | 431,60 | 426,10 | 426,10 | 0,31% | 40,00 |
| 09.04.2026 | 429,40 | 429,40 | 424,50 | 424,80 | -1,16% | 102,00 |
| 08.04.2026 | 430,20 | 430,20 | 428,10 | 429,80 | 3,32% | 131,00 |
| 07.04.2026 | 423,50 | 429,40 | 415,40 | 416,00 | -4,07% | 582,00 |
| 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 |