373,125€
-0,41%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 375,38 | 382,98 | 367,75 | 373,35 | -0,35% | 65,00 |
| 24.04.2025 | 380,67 | 384,52 | 367,25 | 374,65 | -1,79% | 134,00 |
| 23.04.2025 | 380,63 | 404,20 | 362,70 | 381,48 | 0,34% | 310,00 |
| 22.04.2025 | 366,42 | 381,67 | 363,17 | 380,20 | 1,45% | 105,00 |
| 17.04.2025 | 383,38 | 389,08 | 374,45 | 374,75 | -2,34% | 22,00 |
| 16.04.2025 | 390,90 | 394,23 | 381,75 | 383,73 | -1,85% | 261,00 |
| 15.04.2025 | 396,25 | 398,98 | 389,17 | 390,95 | -1,15% | 165,00 |
| 14.04.2025 | 393,42 | 399,25 | 385,92 | 395,50 | 2,39% | 116,00 |
| 11.04.2025 | 377,80 | 389,60 | 368,95 | 386,25 | 1,35% | 841,00 |
| 10.04.2025 | 411,67 | 417,48 | 370,73 | 381,10 | -8,08% | 79,00 |
| 09.04.2025 | 388,42 | 415,55 | 371,15 | 414,60 | 8,51% | 249,00 |
| 08.04.2025 | 399,00 | 416,25 | 377,45 | 382,08 | -4,67% | 291,00 |
| 07.04.2025 | 398,83 | 413,17 | 364,20 | 400,80 | 0,23% | 256,00 |
| 04.04.2025 | 426,63 | 426,88 | 399,27 | 399,88 | -6,20% | 243,00 |
| 03.04.2025 | 450,75 | 450,75 | 425,10 | 426,33 | -5,42% | 141,00 |
| 02.04.2025 | 444,95 | 452,60 | 443,55 | 450,75 | 0,79% | 15,00 |
| 01.04.2025 | 458,60 | 461,55 | 446,15 | 447,20 | -2,89% | 50,00 |
| 31.03.2025 | 462,05 | 463,15 | 448,70 | 460,52 | -0,33% | 23,00 |
| 28.03.2025 | 474,05 | 476,00 | 461,42 | 462,05 | -2,53% | 12,00 |
| 27.03.2025 | 477,20 | 478,73 | 471,48 | 474,02 | -0,67% | 8,00 |
| 26.03.2025 | 477,27 | 479,85 | 474,70 | 477,20 | 0,27% | 13,00 |
| 25.03.2025 | 481,88 | 485,40 | 473,27 | 475,92 | -1,09% | 69,00 |
| 24.03.2025 | 474,98 | 486,10 | 474,98 | 481,17 | 0,51% | 168,00 |
| 21.03.2025 | 477,95 | 479,30 | 471,33 | 478,73 | 0,17% | 8,00 |
| 20.03.2025 | 475,42 | 480,10 | 474,40 | 477,92 | 0,52% | 30,00 |
| 19.03.2025 | 476,55 | 479,73 | 471,20 | 475,48 | -0,18% | 31,00 |
| 18.03.2025 | 475,67 | 476,98 | 470,25 | 476,35 | 0,19% | 7,00 |
| 17.03.2025 | 476,50 | 482,23 | 471,52 | 475,42 | -0,60% | - |
| 14.03.2025 | 470,65 | 481,33 | 467,98 | 478,30 | 1,90% | 37,00 |
| 13.03.2025 | 469,83 | 475,60 | 468,65 | 469,40 | -0,31% | 43,00 |
| 12.03.2025 | 471,23 | 478,92 | 469,25 | 470,88 | -0,06% | 14,00 |
| 11.03.2025 | 489,58 | 489,75 | 466,17 | 471,17 | -3,04% | 123,00 |
| 10.03.2025 | 490,88 | 494,65 | 483,25 | 485,95 | -0,86% | 17,00 |
| 07.03.2025 | 489,25 | 493,40 | 478,48 | 490,15 | 0,24% | 22,00 |
| 06.03.2025 | 485,85 | 493,13 | 479,75 | 489,00 | 0,69% | 50,00 |
| 05.03.2025 | 486,15 | 488,70 | 477,13 | 485,65 | -0,26% | 116,00 |
| 04.03.2025 | 499,35 | 500,55 | 485,40 | 486,92 | -2,30% | 123,00 |
| 03.03.2025 | 510,35 | 510,35 | 496,30 | 498,38 | -2,27% | 102,00 |
| 28.02.2025 | 502,10 | 510,60 | 500,50 | 509,95 | 1,39% | 20,00 |
| 27.02.2025 | 508,70 | 514,70 | 498,88 | 502,95 | -1,02% | 17,00 |
| 26.02.2025 | 513,10 | 518,00 | 506,50 | 508,15 | -1,05% | 11,00 |
| 25.02.2025 | 511,60 | 514,65 | 499,98 | 513,55 | 0,34% | 2,00 |
| 24.02.2025 | 509,00 | 519,10 | 506,70 | 511,80 | 0,60% | 26,00 |
| 21.02.2025 | 512,20 | 516,15 | 508,60 | 508,75 | -0,70% | 10,00 |
| 20.02.2025 | 509,40 | 519,75 | 506,50 | 512,35 | 0,52% | 84,00 |
| 19.02.2025 | 501,40 | 510,90 | 499,85 | 509,70 | 1,81% | 32,00 |
| 18.02.2025 | 505,25 | 512,75 | 499,15 | 500,65 | -1,00% | 109,00 |
| 17.02.2025 | 506,40 | 508,95 | 504,35 | 505,70 | -0,34% | 344,00 |
| 14.02.2025 | 509,60 | 511,60 | 506,35 | 507,45 | -0,32% | 52,00 |
| 13.02.2025 | 518,25 | 520,05 | 509,05 | 509,10 | -1,66% | 49,00 |
| 12.02.2025 | 521,70 | 527,95 | 514,55 | 517,70 | -1,56% | 8,00 |
| 11.02.2025 | 536,45 | 538,40 | 523,60 | 525,90 | -1,93% | 103,00 |
| 10.02.2025 | 553,25 | 555,50 | 527,45 | 536,25 | -3,04% | 9,00 |
| 07.02.2025 | 552,05 | 555,45 | 547,90 | 553,05 | 0,47% | 22,00 |
| 06.02.2025 | 559,90 | 563,35 | 547,55 | 550,45 | -1,58% | 159,00 |
| 05.02.2025 | 557,75 | 567,95 | 554,60 | 559,30 | 0,02% | 140,00 |
| 04.02.2025 | 576,85 | 578,20 | 555,65 | 559,20 | -2,98% | 27,00 |
| 03.02.2025 | 572,05 | 582,00 | 560,15 | 576,40 | -0,10% | 50,00 |
| 31.01.2025 | 583,90 | 588,70 | 572,90 | 576,95 | -1,07% | 69,00 |
| 30.01.2025 | 545,35 | 585,70 | 538,55 | 583,20 | 7,10% | 100,00 |
| 29.01.2025 | 560,20 | 561,80 | 544,55 | 544,55 | -2,77% | - |
| 28.01.2025 | 556,35 | 577,20 | 555,10 | 560,05 | 0,63% | 21,00 |
| 27.01.2025 | 547,35 | 556,65 | 542,10 | 556,55 | 1,54% | 14,00 |
| 24.01.2025 | 551,95 | 551,95 | 544,70 | 548,10 | -0,64% | 12,00 |
| 23.01.2025 | 551,95 | 554,05 | 540,95 | 551,65 | -0,07% | 20,00 |
| 22.01.2025 | 543,85 | 556,25 | 543,85 | 552,05 | 0,38% | 103,00 |
| 21.01.2025 | 535,00 | 552,65 | 535,00 | 549,95 | 2,69% | 11,00 |
| 20.01.2025 | 544,05 | 545,65 | 534,25 | 535,55 | -1,58% | 399,00 |
| 17.01.2025 | 545,25 | 548,35 | 542,95 | 544,15 | -0,19% | 31,00 |
| 16.01.2025 | 535,95 | 545,45 | 531,60 | 545,20 | 1,74% | 53,00 |
| 15.01.2025 | 540,35 | 547,70 | 528,95 | 535,85 | -0,92% | 16,00 |
| 14.01.2025 | 542,35 | 546,50 | 536,35 | 540,80 | -0,60% | 88,00 |
| 13.01.2025 | 528,90 | 550,00 | 524,65 | 544,05 | 2,69% | 30,00 |
| 10.01.2025 | 528,15 | 542,00 | 527,40 | 529,80 | 0,23% | 213,00 |
| 09.01.2025 | 528,05 | 529,20 | 524,85 | 528,60 | 0,08% | 2,00 |
| 08.01.2025 | 527,65 | 531,50 | 523,15 | 528,20 | 0,15% | 36,00 |
| 07.01.2025 | 517,10 | 530,55 | 513,00 | 527,40 | 2,13% | 110,00 |
| 06.01.2025 | 517,30 | 525,20 | 509,70 | 516,40 | 0,08% | 87,00 |
| 03.01.2025 | 509,00 | 520,90 | 507,15 | 516,00 | 1,34% | 2,00 |
| 02.01.2025 | 502,60 | 512,25 | 500,55 | 509,20 | 1,66% | 55,00 |
| 30.12.2024 | 505,00 | 505,00 | 497,98 | 500,90 | -0,46% | 1,00 |
| 27.12.2024 | 507,05 | 507,05 | 501,15 | 503,20 | -0,34% | 27,00 |
| 23.12.2024 | 502,70 | 506,75 | 497,00 | 504,90 | 0,44% | 10,00 |
| 20.12.2024 | 498,65 | 504,60 | 491,40 | 502,70 | 0,80% | 10,00 |
| 19.12.2024 | 498,70 | 501,90 | 489,65 | 498,70 | 0,03% | 41,00 |
| 18.12.2024 | 504,10 | 509,35 | 498,23 | 498,55 | -1,16% | 34,00 |
| 17.12.2024 | 504,35 | 509,40 | 498,88 | 504,40 | 0,02% | 6,00 |
| 16.12.2024 | 503,33 | 509,30 | 499,58 | 504,30 | 0,43% | 2,00 |
| 13.12.2024 | 501,60 | 504,90 | 493,40 | 502,15 | 0,21% | 100,00 |
| 12.12.2024 | 509,30 | 510,05 | 500,90 | 501,10 | -1,60% | 50,00 |
| 11.12.2024 | 513,25 | 513,90 | 508,90 | 509,25 | -0,72% | 67,00 |
| 10.12.2024 | 509,10 | 514,95 | 505,75 | 512,95 | 0,64% | - |
| 09.12.2024 | 499,90 | 509,70 | 497,98 | 509,70 | 1,66% | 15,00 |
| 06.12.2024 | 492,75 | 503,20 | 490,77 | 501,40 | 1,76% | - |
| 05.12.2024 | 503,25 | 504,40 | 489,88 | 492,75 | -2,06% | 75,00 |
| 04.12.2024 | 508,50 | 512,75 | 500,45 | 503,10 | -1,04% | 10,00 |
| 03.12.2024 | 504,80 | 508,90 | 502,70 | 508,40 | 0,77% | 113,00 |
| 02.12.2024 | 501,00 | 510,90 | 501,00 | 504,50 | 0,62% | 5,00 |
| 29.11.2024 | 495,55 | 504,95 | 493,88 | 501,40 | 1,18% | 57,00 |
| 28.11.2024 | 497,85 | 498,48 | 494,52 | 495,55 | -0,47% | 11,00 |