555,750€
1,05%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 543,85 | 555,75 | 543,85 | 555,75 | 1,05% | 99,00 |
| 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 |
| 27.11.2024 | 489,05 | 500,48 | 485,42 | 497,90 | 2,11% | 21,00 |
| 26.11.2024 | 489,02 | 491,65 | 483,33 | 487,60 | -0,29% | 22,00 |
| 25.11.2024 | 494,95 | 494,95 | 484,55 | 489,00 | -1,19% | 68,00 |
| 22.11.2024 | 494,75 | 499,17 | 487,52 | 494,88 | 0,06% | 127,00 |
| 21.11.2024 | 486,17 | 496,65 | 482,92 | 494,60 | 1,66% | 201,00 |
| 20.11.2024 | 480,48 | 490,25 | 479,17 | 486,52 | 1,22% | 38,00 |
| 19.11.2024 | 472,67 | 482,63 | 466,98 | 480,67 | 1,68% | 97,00 |
| 18.11.2024 | 489,52 | 489,92 | 470,75 | 472,73 | -3,28% | 22,00 |
| 15.11.2024 | 503,90 | 505,50 | 485,50 | 488,77 | -3,01% | 82,00 |
| 14.11.2024 | 513,00 | 516,10 | 503,00 | 503,95 | -1,86% | 3,00 |
| 13.11.2024 | 509,20 | 516,95 | 505,75 | 513,50 | 0,19% | 11,00 |
| 12.11.2024 | 513,30 | 522,75 | 508,55 | 512,55 | -0,09% | 2,00 |
| 11.11.2024 | 515,00 | 519,55 | 511,60 | 513,00 | -0,39% | 5,00 |
| 08.11.2024 | 514,60 | 520,10 | 510,80 | 515,00 | 0,08% | 140,00 |
| 07.11.2024 | 521,65 | 523,70 | 514,05 | 514,60 | -1,27% | 261,00 |
| 06.11.2024 | 521,25 | 536,50 | 513,05 | 521,20 | 1,55% | 81,00 |
| 05.11.2024 | 510,70 | 514,00 | 505,65 | 513,25 | 0,61% | 17,00 |
| 04.11.2024 | 512,90 | 514,20 | 505,63 | 510,15 | -0,46% | 9,00 |
| 01.11.2024 | 507,45 | 519,35 | 502,45 | 512,50 | 1,00% | 2,00 |
| 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 |