507,450€
-0,10%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 507,25 | 509,30 | 501,25 | 507,45 | -0,10% | 15,00 |
| 30.10.2024 | 509,45 | 512,05 | 501,75 | 507,95 | 0,30% | 70,00 |
| 29.10.2024 | 511,35 | 513,90 | 506,35 | 506,45 | -0,96% | 6,00 |
| 28.10.2024 | 513,70 | 517,35 | 509,20 | 511,35 | -0,53% | 74,00 |
| 25.10.2024 | 519,95 | 519,95 | 512,25 | 514,10 | -0,69% | 48,00 |
| 24.10.2024 | 534,65 | 537,25 | 514,60 | 517,65 | -3,22% | 256,00 |
| 23.10.2024 | 538,10 | 549,95 | 525,45 | 534,85 | -0,60% | 29,00 |
| 22.10.2024 | 548,55 | 557,40 | 538,10 | 538,10 | -1,91% | 27,00 |
| 21.10.2024 | 553,70 | 555,70 | 546,50 | 548,55 | -0,91% | 31,00 |
| 18.10.2024 | 553,30 | 556,05 | 548,60 | 553,60 | 0,13% | 5,00 |
| 17.10.2024 | 544,60 | 561,90 | 544,60 | 552,90 | 1,51% | 88,00 |
| 16.10.2024 | 551,40 | 555,70 | 539,70 | 544,70 | -1,94% | 1,00 |
| 15.10.2024 | 552,40 | 559,95 | 550,55 | 555,45 | 0,56% | 10,00 |
| 14.10.2024 | 545,90 | 555,15 | 545,05 | 552,35 | 1,24% | 236,00 |
| 11.10.2024 | 542,95 | 550,45 | 539,40 | 545,60 | 0,44% | 67,00 |
| 10.10.2024 | 547,80 | 548,50 | 540,10 | 543,20 | -0,88% | 2,00 |
| 09.10.2024 | 542,30 | 548,45 | 540,30 | 548,00 | 0,96% | - |
| 08.10.2024 | 545,70 | 547,60 | 540,95 | 542,80 | -0,37% | 63,00 |
| 07.10.2024 | 542,50 | 545,90 | 540,20 | 544,80 | -0,09% | 32,00 |
| 04.10.2024 | 544,85 | 549,70 | 533,55 | 545,30 | 0,10% | 25,00 |
| 03.10.2024 | 554,75 | 555,65 | 542,20 | 544,75 | -1,80% | - |
| 02.10.2024 | 553,80 | 558,35 | 546,50 | 554,75 | 0,15% | - |
| 01.10.2024 | 557,75 | 559,80 | 552,35 | 553,90 | -0,20% | - |
| 30.09.2024 | 550,05 | 555,95 | 545,95 | 555,00 | 0,86% | - |
| 27.09.2024 | 554,10 | 560,45 | 548,45 | 550,25 | -0,78% | 10,00 |
| 26.09.2024 | 538,80 | 555,10 | 537,55 | 554,60 | 2,36% | 137,00 |
| 25.09.2024 | 547,30 | 547,75 | 535,50 | 541,80 | -1,05% | - |
| 24.09.2024 | 549,35 | 550,60 | 545,75 | 547,55 | -0,30% | - |
| 23.09.2024 | 549,20 | 553,60 | 546,65 | 549,20 | -0,10% | 15,00 |
| 20.09.2024 | 555,75 | 557,15 | 546,10 | 549,75 | -0,97% | - |
| 19.09.2024 | 548,65 | 558,80 | 548,65 | 555,15 | 0,90% | 3,00 |
| 18.09.2024 | 549,40 | 551,75 | 540,85 | 550,20 | 0,15% | - |
| 17.09.2024 | 551,70 | 554,45 | 545,90 | 549,40 | -0,44% | - |
| 16.09.2024 | 551,30 | 553,50 | 546,70 | 551,85 | 0,01% | 2,00 |
| 13.09.2024 | 554,05 | 556,70 | 548,60 | 551,80 | -0,41% | - |
| 12.09.2024 | 561,70 | 563,25 | 547,60 | 554,05 | -1,21% | - |
| 11.09.2024 | 566,45 | 568,00 | 552,80 | 560,85 | -0,99% | 10,00 |
| 10.09.2024 | 562,30 | 569,40 | 559,50 | 566,45 | 0,83% | 11,00 |
| 09.09.2024 | 551,10 | 564,15 | 551,10 | 561,80 | 1,71% | 208,00 |
| 06.09.2024 | 546,25 | 559,30 | 542,70 | 552,35 | 1,36% | 69,00 |
| 05.09.2024 | 552,15 | 556,45 | 542,80 | 544,95 | -1,40% | 1,00 |
| 04.09.2024 | 549,20 | 552,85 | 545,50 | 552,70 | 0,77% | - |
| 03.09.2024 | 556,25 | 556,75 | 546,85 | 548,50 | -1,39% | 31,00 |
| 02.09.2024 | 556,40 | 556,40 | 551,40 | 556,25 | 0,08% | 2,00 |
| 30.08.2024 | 552,20 | 557,90 | 547,85 | 555,80 | 0,63% | 2,00 |
| 29.08.2024 | 551,40 | 556,15 | 550,10 | 552,30 | 0,04% | 62,00 |
| 28.08.2024 | 547,05 | 555,70 | 547,05 | 552,10 | 0,92% | - |
| 27.08.2024 | 542,60 | 548,40 | 538,90 | 547,05 | 0,89% | 4,00 |
| 26.08.2024 | 541,60 | 545,65 | 539,30 | 542,25 | 0,18% | 39,00 |
| 23.08.2024 | 543,45 | 546,75 | 537,90 | 541,25 | -0,33% | 32,00 |
| 22.08.2024 | 547,20 | 552,15 | 542,05 | 543,05 | -0,73% | 4,00 |
| 21.08.2024 | 552,20 | 555,50 | 546,20 | 547,05 | -0,91% | - |
| 20.08.2024 | 548,15 | 552,60 | 546,85 | 552,05 | 0,87% | - |
| 19.08.2024 | 543,50 | 552,10 | 541,95 | 547,30 | -0,16% | 7,00 |
| 16.08.2024 | 550,30 | 550,90 | 544,70 | 548,20 | -0,16% | 20,00 |
| 15.08.2024 | 546,80 | 555,15 | 544,90 | 549,10 | 0,46% | - |
| 14.08.2024 | 549,60 | 550,85 | 539,85 | 546,60 | -0,44% | 9,00 |
| 13.08.2024 | 547,60 | 552,55 | 543,85 | 549,00 | 0,19% | - |
| 12.08.2024 | 546,15 | 548,45 | 541,40 | 547,95 | 0,30% | 7,00 |
| 09.08.2024 | 549,60 | 553,00 | 543,95 | 546,30 | -0,49% | 50,00 |
| 08.08.2024 | 542,30 | 550,90 | 532,95 | 549,00 | 2,04% | 110,00 |
| 07.08.2024 | 550,70 | 566,70 | 536,10 | 538,00 | -2,39% | 19,00 |
| 06.08.2024 | 544,65 | 560,70 | 544,65 | 551,20 | 1,20% | 76,00 |
| 05.08.2024 | 564,30 | 564,30 | 525,55 | 544,65 | -3,32% | 165,00 |
| 02.08.2024 | 576,20 | 576,20 | 554,75 | 563,35 | -2,08% | 25,00 |
| 01.08.2024 | 568,10 | 576,40 | 562,10 | 575,30 | 1,58% | 23,00 |
| 31.07.2024 | 568,70 | 574,40 | 562,05 | 566,35 | -0,51% | 279,00 |
| 30.07.2024 | 558,15 | 569,50 | 554,95 | 569,25 | 1,91% | 8,00 |
| 29.07.2024 | 559,35 | 562,95 | 551,10 | 558,60 | -0,12% | 9,00 |
| 26.07.2024 | 547,50 | 565,25 | 546,35 | 559,25 | 2,02% | 1,00 |
| 25.07.2024 | 524,50 | 555,55 | 520,00 | 548,20 | 3,56% | 173,00 |
| 24.07.2024 | 508,85 | 530,55 | 488,33 | 529,35 | 4,09% | 94,00 |
| 23.07.2024 | 501,70 | 527,90 | 499,77 | 508,55 | 1,39% | 85,00 |
| 22.07.2024 | 491,00 | 502,45 | 489,77 | 501,60 | 2,15% | 15,00 |
| 19.07.2024 | 496,20 | 496,92 | 488,38 | 491,02 | -0,96% | 35,00 |
| 18.07.2024 | 507,65 | 510,85 | 492,70 | 495,77 | -2,34% | 14,00 |
| 17.07.2024 | 509,65 | 511,90 | 502,55 | 507,65 | -0,29% | 43,00 |
| 16.07.2024 | 499,98 | 509,85 | 497,20 | 509,15 | 2,01% | 10,00 |
| 15.07.2024 | 500,90 | 505,35 | 497,88 | 499,13 | -0,72% | 81,00 |
| 12.07.2024 | 499,40 | 505,35 | 496,73 | 502,75 | 0,63% | 15,00 |
| 11.07.2024 | 495,42 | 504,55 | 491,58 | 499,63 | 0,78% | 232,00 |
| 10.07.2024 | 491,83 | 495,88 | 488,75 | 495,75 | 0,92% | 14,00 |
| 09.07.2024 | 495,55 | 499,42 | 488,60 | 491,25 | -0,74% | 18,00 |
| 08.07.2024 | 497,83 | 500,75 | 494,48 | 494,90 | -0,54% | 86,00 |
| 05.07.2024 | 492,23 | 498,42 | 491,50 | 497,60 | 1,09% | 156,00 |
| 04.07.2024 | 495,92 | 496,30 | 491,08 | 492,23 | -0,85% | 27,00 |
| 03.07.2024 | 493,25 | 498,73 | 493,05 | 496,42 | 0,27% | 53,00 |
| 02.07.2024 | 505,10 | 506,65 | 494,55 | 495,08 | -1,79% | 150,00 |
| 01.07.2024 | 515,00 | 518,45 | 502,55 | 504,10 | -2,17% | 17,00 |
| 28.06.2024 | 514,55 | 521,80 | 509,65 | 515,30 | 0,17% | 3,00 |
| 27.06.2024 | 523,20 | 524,05 | 513,20 | 514,40 | -1,68% | 6,00 |
| 26.06.2024 | 519,45 | 525,50 | 518,85 | 523,20 | 0,45% | 57,00 |
| 25.06.2024 | 527,30 | 530,90 | 517,60 | 520,85 | -1,15% | 5,00 |
| 24.06.2024 | 528,05 | 532,50 | 521,50 | 526,90 | -0,26% | 99,00 |
| 21.06.2024 | 521,05 | 531,85 | 518,75 | 528,25 | 1,25% | - |
| 20.06.2024 | 524,00 | 530,20 | 515,15 | 521,75 | -0,43% | 75,00 |
| 19.06.2024 | 529,95 | 553,75 | 520,00 | 524,00 | -1,07% | 112,00 |
| 18.06.2024 | 529,50 | 533,05 | 525,95 | 529,65 | 0,20% | 20,00 |
| 17.06.2024 | 535,40 | 536,45 | 526,70 | 528,60 | -1,26% | 5,00 |
| 14.06.2024 | 528,90 | 535,95 | 528,90 | 535,35 | 0,40% | 8,00 |