462,600€
0,42%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 492,63 | 495,13 | 484,63 | 491,02 | -0,82% | 106,00 |
| 05.11.2025 | 490,80 | 496,38 | 483,55 | 495,10 | 0,52% | 49,00 |
| 04.11.2025 | 488,35 | 494,90 | 482,10 | 492,52 | 0,46% | 127,00 |
| 03.11.2025 | 493,13 | 494,20 | 481,63 | 490,27 | -0,53% | 63,00 |
| 31.10.2025 | 480,92 | 494,13 | 476,92 | 492,88 | 2,34% | 15,00 |
| 30.10.2025 | 485,58 | 489,05 | 477,80 | 481,60 | -0,94% | 50,00 |
| 29.10.2025 | 477,42 | 490,25 | 477,00 | 486,17 | 1,19% | 47,00 |
| 28.10.2025 | 489,55 | 489,55 | 476,33 | 480,48 | -0,80% | 14,00 |
| 27.10.2025 | 491,25 | 496,13 | 482,13 | 484,35 | -1,97% | 50,00 |
| 24.10.2025 | 487,65 | 495,38 | 487,65 | 494,10 | 0,28% | 17,00 |
| 23.10.2025 | 486,98 | 497,73 | 483,73 | 492,70 | 0,79% | 144,00 |
| 22.10.2025 | 480,98 | 498,67 | 457,88 | 488,83 | 1,53% | 205,00 |
| 21.10.2025 | 467,42 | 488,88 | 465,67 | 481,48 | 3,04% | 33,00 |
| 20.10.2025 | 462,27 | 472,17 | 460,70 | 467,27 | 1,36% | 8,00 |
| 17.10.2025 | 455,92 | 463,30 | 451,08 | 461,02 | 0,38% | 113,00 |
| 16.10.2025 | 453,25 | 471,50 | 452,52 | 459,30 | 1,48% | 227,00 |
| 15.10.2025 | 452,90 | 458,00 | 448,98 | 452,60 | 0,11% | 6,00 |
| 14.10.2025 | 453,40 | 456,33 | 448,52 | 452,10 | -0,42% | 1,00 |
| 13.10.2025 | 451,65 | 458,88 | 451,65 | 454,02 | 0,41% | 17,00 |
| 10.10.2025 | 462,35 | 464,73 | 450,98 | 452,17 | -1,86% | 246,00 |
| 09.10.2025 | 461,20 | 463,67 | 457,75 | 460,75 | -0,09% | 6,00 |
| 08.10.2025 | 462,50 | 471,95 | 460,73 | 461,17 | -0,39% | 13,00 |
| 07.10.2025 | 466,17 | 470,77 | 461,33 | 463,00 | -0,53% | 65,00 |
| 06.10.2025 | 460,27 | 467,70 | 459,33 | 465,48 | 0,46% | 135,00 |
| 03.10.2025 | 448,10 | 464,77 | 446,52 | 463,33 | 3,41% | 24,00 |
| 02.10.2025 | 444,10 | 459,90 | 444,10 | 448,02 | -1,25% | 298,00 |
| 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 |