427,050€
-0,12%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 428,15 | 438,85 | 422,88 | 427,05 | -0,12% | - |
| 01.04.2026 | 427,30 | 431,15 | 424,08 | 427,58 | 0,33% | 13,00 |
| 31.03.2026 | 420,10 | 427,60 | 416,42 | 426,15 | 1,42% | 6,00 |
| 30.03.2026 | 411,30 | 421,58 | 409,50 | 420,20 | 2,21% | 83,00 |
| 27.03.2026 | 424,92 | 426,05 | 409,80 | 411,13 | -3,03% | 31,00 |
| 26.03.2026 | 422,77 | 429,45 | 420,00 | 423,98 | -0,14% | 41,00 |
| 25.03.2026 | 426,40 | 431,17 | 417,77 | 424,55 | 0,57% | 25,00 |
| 24.03.2026 | 413,70 | 427,92 | 407,45 | 422,15 | 2,43% | 96,00 |
| 23.03.2026 | 410,73 | 420,25 | 406,05 | 412,13 | 0,41% | 22,00 |
| 20.03.2026 | 407,70 | 412,30 | 404,23 | 410,45 | 0,85% | - |
| 19.03.2026 | 405,83 | 407,00 | 398,75 | 407,00 | 0,47% | 22,00 |
| 18.03.2026 | 410,20 | 422,00 | 401,75 | 405,10 | -1,12% | 10,00 |
| 17.03.2026 | 412,75 | 416,98 | 406,40 | 409,70 | 0,12% | - |
| 16.03.2026 | 406,17 | 413,00 | 403,50 | 409,20 | 0,31% | 50,00 |
| 13.03.2026 | 415,83 | 419,02 | 406,58 | 407,95 | -1,60% | 25,00 |
| 12.03.2026 | 428,40 | 429,27 | 411,60 | 414,60 | -3,15% | 272,00 |
| 11.03.2026 | 431,23 | 432,60 | 424,35 | 428,08 | -1,00% | - |
| 10.03.2026 | 441,40 | 441,42 | 428,45 | 432,40 | -1,30% | - |
| 09.03.2026 | 427,77 | 439,42 | 426,05 | 438,10 | 1,32% | 2,00 |
| 06.03.2026 | 446,95 | 449,05 | 431,83 | 432,38 | -3,33% | 10,00 |
| 05.03.2026 | 440,50 | 448,42 | 433,23 | 447,25 | 1,43% | 30,00 |
| 04.03.2026 | 437,55 | 444,45 | 434,40 | 440,92 | 1,16% | 27,00 |
| 03.03.2026 | 435,25 | 440,35 | 427,15 | 435,85 | 0,08% | 1,00 |
| 02.03.2026 | 433,67 | 442,27 | 429,55 | 435,50 | -1,05% | 25,00 |
| 27.02.2026 | 441,30 | 441,63 | 431,67 | 440,10 | -0,12% | 38,00 |
| 26.02.2026 | 434,95 | 441,10 | 432,85 | 440,63 | 0,51% | 30,00 |
| 25.02.2026 | 437,95 | 441,60 | 433,42 | 438,38 | 0,06% | 1,00 |
| 24.02.2026 | 438,40 | 442,80 | 436,15 | 438,13 | -0,36% | 36,00 |
| 23.02.2026 | 433,58 | 439,90 | 429,25 | 439,73 | 1,46% | 21,00 |
| 20.02.2026 | 438,67 | 441,58 | 430,45 | 433,40 | -0,95% | 92,00 |
| 19.02.2026 | 435,67 | 437,90 | 428,98 | 437,55 | 0,48% | 7,00 |
| 18.02.2026 | 423,13 | 435,50 | 422,02 | 435,45 | 3,07% | 27,00 |
| 17.02.2026 | 426,83 | 428,50 | 421,55 | 422,48 | -1,02% | 24,00 |
| 16.02.2026 | 425,38 | 433,67 | 425,38 | 426,85 | 0,18% | 101,00 |
| 13.02.2026 | 429,88 | 437,10 | 425,17 | 426,10 | -1,05% | 104,00 |
| 12.02.2026 | 444,13 | 445,98 | 416,00 | 430,63 | -2,90% | 130,00 |
| 11.02.2026 | 453,77 | 457,75 | 439,45 | 443,50 | -2,08% | 26,00 |
| 10.02.2026 | 458,30 | 460,88 | 451,83 | 452,90 | -1,32% | - |
| 09.02.2026 | 461,92 | 462,88 | 451,02 | 458,98 | -0,48% | 18,00 |
| 06.02.2026 | 460,50 | 464,08 | 454,77 | 461,20 | 0,11% | 26,00 |
| 05.02.2026 | 478,80 | 482,00 | 459,60 | 460,67 | -3,99% | 21,00 |
| 04.02.2026 | 481,98 | 488,17 | 477,17 | 479,83 | -0,11% | 5,00 |
| 03.02.2026 | 493,50 | 498,65 | 479,58 | 480,35 | -2,71% | 61,00 |
| 02.02.2026 | 486,92 | 495,30 | 476,30 | 493,73 | 1,24% | 50,00 |
| 30.01.2026 | 495,95 | 496,95 | 484,27 | 487,67 | -1,62% | 1,00 |
| 29.01.2026 | 508,70 | 519,15 | 479,95 | 495,73 | -2,53% | 44,00 |
| 28.01.2026 | 524,80 | 525,35 | 508,00 | 508,60 | -2,60% | 16,00 |
| 27.01.2026 | 527,50 | 531,20 | 519,55 | 522,20 | -1,05% | 1,00 |
| 26.01.2026 | 529,25 | 533,20 | 523,50 | 527,75 | -0,11% | 43,00 |
| 23.01.2026 | 544,05 | 546,05 | 526,85 | 528,35 | -2,80% | 1,00 |
| 22.01.2026 | 541,15 | 548,95 | 541,15 | 543,55 | -0,29% | 16,00 |
| 21.01.2026 | 527,90 | 546,10 | 525,70 | 545,15 | 2,98% | - |
| 20.01.2026 | 525,25 | 529,70 | 517,55 | 529,40 | 0,69% | 94,00 |
| 19.01.2026 | 534,85 | 534,85 | 516,50 | 525,75 | -1,77% | 58,00 |
| 16.01.2026 | 538,15 | 542,70 | 533,30 | 535,20 | -0,56% | 10,00 |
| 15.01.2026 | 534,05 | 542,15 | 532,80 | 538,20 | 0,79% | 12,00 |
| 14.01.2026 | 519,35 | 534,60 | 517,45 | 534,00 | 2,72% | 4,00 |
| 13.01.2026 | 526,95 | 529,80 | 511,10 | 519,85 | -0,95% | 7,00 |
| 12.01.2026 | 532,50 | 533,95 | 519,90 | 524,85 | -1,81% | 37,00 |
| 09.01.2026 | 520,25 | 534,95 | 516,90 | 534,55 | 2,73% | 15,00 |
| 08.01.2026 | 527,70 | 534,35 | 518,35 | 520,35 | -1,30% | - |
| 07.01.2026 | 532,15 | 535,80 | 527,05 | 527,20 | -0,81% | 10,00 |
| 06.01.2026 | 519,55 | 536,60 | 515,90 | 531,50 | 2,05% | 30,00 |
| 05.01.2026 | 505,50 | 521,35 | 503,70 | 520,80 | 3,06% | 151,00 |
| 02.01.2026 | 496,85 | 505,65 | 492,58 | 505,35 | 2,04% | 46,00 |
| 30.12.2025 | 496,85 | 498,25 | 494,33 | 495,23 | -0,34% | 6,00 |
| 29.12.2025 | 492,58 | 497,45 | 488,00 | 496,92 | 1,21% | 25,00 |
| 23.12.2025 | 488,55 | 492,48 | 485,52 | 491,00 | 0,41% | 4,00 |
| 22.12.2025 | 483,08 | 490,17 | 482,17 | 489,00 | 1,38% | 2,00 |
| 19.12.2025 | 479,73 | 486,17 | 476,17 | 482,35 | 0,63% | 8,00 |
| 18.12.2025 | 478,77 | 486,40 | 473,25 | 479,33 | 0,03% | - |
| 17.12.2025 | 485,92 | 488,40 | 478,23 | 479,17 | -1,07% | - |
| 16.12.2025 | 488,70 | 491,60 | 477,48 | 484,35 | -1,12% | 15,00 |
| 15.12.2025 | 480,50 | 490,23 | 480,50 | 489,83 | 0,65% | 29,00 |
| 12.12.2025 | 493,25 | 498,13 | 485,83 | 486,65 | -0,97% | - |
| 11.12.2025 | 488,70 | 495,63 | 486,52 | 491,40 | 0,54% | 1,00 |
| 10.12.2025 | 484,33 | 491,92 | 482,15 | 488,77 | 0,78% | 13,00 |
| 09.12.2025 | 486,88 | 495,48 | 484,55 | 484,98 | -0,48% | 5,00 |
| 08.12.2025 | 491,95 | 496,73 | 486,13 | 487,30 | -0,70% | 23,00 |
| 05.12.2025 | 494,08 | 496,33 | 489,35 | 490,73 | -0,30% | 3,00 |
| 04.12.2025 | 493,40 | 500,33 | 480,75 | 492,23 | -1,20% | 20,00 |
| 03.12.2025 | 504,30 | 504,30 | 495,50 | 498,23 | -0,31% | 21,00 |
| 02.12.2025 | 503,35 | 507,25 | 497,90 | 499,77 | -1,14% | 3,00 |
| 01.12.2025 | 510,05 | 512,95 | 502,05 | 505,55 | -0,85% | 1,00 |
| 28.11.2025 | 512,30 | 514,90 | 507,15 | 509,90 | -0,23% | 10,00 |
| 27.11.2025 | 511,65 | 514,10 | 509,75 | 511,10 | -0,03% | 48,00 |
| 26.11.2025 | 516,85 | 518,05 | 506,75 | 511,25 | -1,17% | 5,00 |
| 25.11.2025 | 508,65 | 521,15 | 504,70 | 517,30 | 1,54% | 54,00 |
| 24.11.2025 | 508,60 | 513,10 | 502,65 | 509,45 | -0,03% | 10,00 |
| 21.11.2025 | 498,05 | 512,95 | 494,05 | 509,60 | 2,48% | 8,00 |
| 20.11.2025 | 494,05 | 502,80 | 493,50 | 497,25 | -0,06% | 4,00 |
| 19.11.2025 | 496,25 | 500,23 | 491,13 | 497,52 | -0,15% | 20,00 |
| 18.11.2025 | 490,45 | 498,55 | 480,92 | 498,25 | 1,73% | 132,00 |
| 17.11.2025 | 499,40 | 500,20 | 489,05 | 489,77 | -2,05% | - |
| 14.11.2025 | 498,85 | 503,30 | 492,88 | 500,05 | 0,08% | 19,00 |
| 13.11.2025 | 507,65 | 513,65 | 499,25 | 499,67 | -1,70% | 32,00 |
| 12.11.2025 | 503,40 | 510,70 | 503,40 | 508,30 | 0,39% | 174,00 |
| 11.11.2025 | 503,20 | 506,35 | 495,65 | 506,35 | 1,43% | 32,00 |
| 10.11.2025 | 496,10 | 504,40 | 493,48 | 499,20 | 1,21% | 40,00 |
| 07.11.2025 | 490,27 | 498,48 | 487,52 | 493,23 | 0,45% | 65,00 |