444,100€
7,56%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 413,38 | 455,80 | 408,98 | 453,70 | 9,89% | 96,00 |
| 30.09.2025 | 394,05 | 413,75 | 391,60 | 412,88 | 4,86% | 135,00 |
| 29.09.2025 | 396,00 | 398,65 | 389,15 | 393,75 | -0,54% | 36,00 |
| 26.09.2025 | 391,85 | 398,58 | 391,85 | 395,90 | 0,42% | 7,00 |
| 25.09.2025 | 398,80 | 401,15 | 392,58 | 394,23 | -1,09% | 78,00 |
| 24.09.2025 | 399,10 | 402,17 | 394,73 | 398,55 | 0,30% | 113,00 |
| 23.09.2025 | 402,50 | 405,52 | 397,00 | 397,38 | -1,19% | 6,00 |
| 22.09.2025 | 407,15 | 409,35 | 399,45 | 402,15 | -2,06% | 9,00 |
| 19.09.2025 | 408,20 | 414,80 | 407,15 | 410,60 | 0,82% | 4,00 |
| 18.09.2025 | 397,58 | 408,10 | 397,52 | 407,27 | 2,02% | 36,00 |
| 17.09.2025 | 405,15 | 410,38 | 396,73 | 399,23 | -1,63% | 1,00 |
| 16.09.2025 | 402,67 | 408,23 | 398,75 | 405,85 | 0,59% | 11,00 |
| 15.09.2025 | 408,73 | 410,70 | 399,92 | 403,48 | -2,35% | 121,00 |
| 12.09.2025 | 419,38 | 419,83 | 410,35 | 413,20 | -0,80% | 52,00 |
| 11.09.2025 | 407,55 | 418,15 | 407,00 | 416,55 | 2,05% | 235,00 |
| 10.09.2025 | 411,65 | 414,25 | 407,95 | 408,17 | -1,37% | 23,00 |
| 09.09.2025 | 414,30 | 416,77 | 410,83 | 413,83 | -0,18% | 99,00 |
| 08.09.2025 | 421,13 | 421,50 | 409,80 | 414,58 | -1,32% | 32,00 |
| 05.09.2025 | 423,75 | 427,23 | 417,02 | 420,13 | -0,01% | 242,00 |
| 04.09.2025 | 416,33 | 420,70 | 406,30 | 420,15 | 1,16% | 511,00 |
| 03.09.2025 | 417,95 | 420,27 | 412,67 | 415,33 | -0,67% | 28,00 |
| 02.09.2025 | 424,25 | 425,25 | 411,23 | 418,13 | -1,43% | 42,00 |
| 01.09.2025 | 420,60 | 427,17 | 417,48 | 424,20 | 0,65% | - |
| 29.08.2025 | 419,73 | 423,35 | 417,55 | 421,48 | 0,39% | 12,00 |
| 28.08.2025 | 419,27 | 423,63 | 414,88 | 419,83 | 0,00% | 34,00 |
| 27.08.2025 | 420,08 | 423,52 | 415,52 | 419,83 | -0,05% | 23,00 |
| 26.08.2025 | 422,52 | 423,77 | 417,65 | 420,05 | -0,64% | 55,00 |
| 25.08.2025 | 425,95 | 428,10 | 420,15 | 422,75 | -0,95% | 13,00 |
| 22.08.2025 | 416,88 | 428,60 | 416,27 | 426,80 | 2,45% | 96,00 |
| 21.08.2025 | 424,73 | 427,85 | 415,95 | 416,58 | -1,90% | 123,00 |
| 20.08.2025 | 428,92 | 428,92 | 422,80 | 424,63 | -0,68% | 84,00 |
| 19.08.2025 | 417,58 | 429,17 | 416,92 | 427,55 | 2,18% | 65,00 |
| 18.08.2025 | 417,92 | 422,65 | 416,40 | 418,42 | 0,01% | 155,00 |
| 15.08.2025 | 416,42 | 420,38 | 414,33 | 418,40 | 0,36% | 2,00 |
| 14.08.2025 | 414,17 | 417,08 | 410,75 | 416,90 | 0,43% | 59,00 |
| 13.08.2025 | 408,60 | 416,20 | 407,63 | 415,13 | 1,41% | 41,00 |
| 12.08.2025 | 397,65 | 409,70 | 397,08 | 409,35 | 2,74% | 211,00 |
| 11.08.2025 | 394,52 | 402,42 | 394,30 | 398,45 | 0,71% | 35,00 |
| 08.08.2025 | 387,55 | 396,40 | 387,17 | 395,65 | 1,33% | 588,00 |
| 07.08.2025 | 385,92 | 392,83 | 384,15 | 390,45 | 1,21% | 140,00 |
| 06.08.2025 | 403,00 | 405,50 | 382,67 | 385,77 | -4,36% | 42,00 |
| 05.08.2025 | 404,27 | 406,88 | 401,70 | 403,35 | -0,20% | 78,00 |
| 04.08.2025 | 400,85 | 404,52 | 394,27 | 404,15 | 1,00% | 9,00 |
| 01.08.2025 | 408,55 | 409,92 | 390,38 | 400,15 | -2,35% | 248,00 |
| 31.07.2025 | 419,02 | 422,92 | 409,35 | 409,80 | -1,95% | 127,00 |
| 30.07.2025 | 417,42 | 422,52 | 414,50 | 417,95 | 0,00% | 22,00 |
| 29.07.2025 | 416,35 | 423,35 | 416,35 | 417,95 | -0,16% | 82,00 |
| 28.07.2025 | 407,85 | 419,98 | 407,85 | 418,60 | 2,70% | 340,00 |
| 25.07.2025 | 404,45 | 412,17 | 404,13 | 407,60 | 0,83% | 250,00 |
| 24.07.2025 | 396,45 | 411,85 | 395,00 | 404,25 | 2,00% | 403,00 |
| 23.07.2025 | 363,52 | 413,38 | 363,52 | 396,33 | 8,85% | 809,00 |
| 22.07.2025 | 349,00 | 365,50 | 339,70 | 364,10 | 5,06% | 471,00 |
| 21.07.2025 | 358,00 | 360,25 | 346,33 | 346,58 | -2,97% | 103,00 |
| 18.07.2025 | 366,42 | 367,25 | 354,00 | 357,20 | -2,72% | 38,00 |
| 17.07.2025 | 359,08 | 368,10 | 354,65 | 367,20 | 2,56% | 388,00 |
| 16.07.2025 | 359,40 | 363,10 | 353,67 | 358,02 | -0,71% | 40,00 |
| 15.07.2025 | 364,65 | 368,60 | 359,63 | 360,60 | -1,12% | 286,00 |
| 14.07.2025 | 372,45 | 375,38 | 361,38 | 364,67 | -2,01% | 561,00 |
| 11.07.2025 | 366,67 | 373,20 | 364,75 | 372,15 | 0,87% | 129,00 |
| 10.07.2025 | 360,20 | 375,17 | 355,30 | 368,95 | 3,01% | 1.030,00 |
| 09.07.2025 | 360,95 | 366,10 | 351,65 | 358,17 | -1,57% | 925,00 |
| 08.07.2025 | 358,25 | 370,20 | 356,27 | 363,88 | 1,92% | 49,00 |
| 07.07.2025 | 365,02 | 368,80 | 355,23 | 357,02 | -2,25% | 662,00 |
| 04.07.2025 | 365,77 | 368,08 | 362,48 | 365,25 | -0,13% | 303,00 |
| 03.07.2025 | 361,70 | 367,58 | 361,33 | 365,73 | 0,94% | 26,00 |
| 02.07.2025 | 359,17 | 365,15 | 357,80 | 362,33 | 1,36% | 26,00 |
| 01.07.2025 | 347,42 | 364,55 | 342,48 | 357,45 | 3,85% | - |
| 30.06.2025 | 348,50 | 351,92 | 341,35 | 344,20 | -1,24% | - |
| 27.06.2025 | 352,25 | 353,98 | 347,67 | 348,52 | -0,92% | - |
| 26.06.2025 | 351,25 | 354,73 | 349,33 | 351,77 | -0,10% | - |
| 25.06.2025 | 348,85 | 355,40 | 343,23 | 352,13 | 1,17% | - |
| 24.06.2025 | 347,02 | 350,52 | 344,02 | 348,05 | 0,67% | 23,00 |
| 23.06.2025 | 345,08 | 347,73 | 339,48 | 345,73 | 0,21% | 200,00 |
| 20.06.2025 | 340,92 | 345,20 | 339,23 | 345,00 | 1,69% | 18,00 |
| 19.06.2025 | 341,80 | 342,33 | 339,25 | 339,25 | -0,82% | 20,00 |
| 18.06.2025 | 343,33 | 344,00 | 335,48 | 342,05 | 0,68% | 158,00 |
| 17.06.2025 | 349,02 | 350,23 | 339,45 | 339,75 | -3,04% | 144,00 |
| 16.06.2025 | 349,45 | 351,25 | 342,65 | 350,40 | 0,65% | 79,00 |
| 13.06.2025 | 355,92 | 358,38 | 347,88 | 348,15 | -2,83% | 83,00 |
| 12.06.2025 | 361,40 | 362,90 | 353,42 | 358,30 | -0,97% | 46,00 |
| 11.06.2025 | 363,13 | 369,83 | 359,60 | 361,80 | -0,27% | 13,00 |
| 10.06.2025 | 357,75 | 367,67 | 355,55 | 362,77 | 1,38% | 74,00 |
| 09.06.2025 | 354,35 | 361,00 | 351,48 | 357,83 | 1,44% | 49,00 |
| 06.06.2025 | 349,48 | 357,15 | 347,60 | 352,75 | 1,42% | 323,00 |
| 05.06.2025 | 355,30 | 355,35 | 345,92 | 347,80 | -1,66% | 647,00 |
| 04.06.2025 | 350,90 | 358,08 | 350,85 | 353,67 | 0,41% | 44,00 |
| 03.06.2025 | 346,23 | 353,80 | 344,30 | 352,23 | 1,78% | 79,00 |
| 02.06.2025 | 357,52 | 357,52 | 343,95 | 346,08 | -2,34% | 14,00 |
| 30.05.2025 | 355,08 | 357,75 | 350,75 | 354,35 | -0,09% | 558,00 |
| 29.05.2025 | 362,58 | 363,55 | 353,10 | 354,67 | -0,32% | 345,00 |
| 28.05.2025 | 356,17 | 360,02 | 354,55 | 355,80 | 0,02% | 145,00 |
| 27.05.2025 | 349,60 | 359,58 | 348,90 | 355,73 | 1,75% | 138,00 |
| 26.05.2025 | 346,40 | 349,85 | 345,10 | 349,60 | 0,93% | 62,00 |
| 23.05.2025 | 355,92 | 355,92 | 344,40 | 346,38 | -2,37% | 268,00 |
| 22.05.2025 | 351,60 | 356,05 | 348,85 | 354,77 | 0,94% | 84,00 |
| 21.05.2025 | 365,13 | 365,50 | 350,95 | 351,48 | -4,09% | 183,00 |
| 20.05.2025 | 368,17 | 370,40 | 363,48 | 366,45 | -0,41% | 158,00 |
| 19.05.2025 | 365,45 | 369,73 | 362,25 | 367,98 | -0,49% | 14,00 |
| 16.05.2025 | 361,48 | 370,13 | 359,08 | 369,80 | 2,30% | 101,00 |
| 15.05.2025 | 367,27 | 367,27 | 348,92 | 361,48 | -0,67% | 261,00 |