510,350€
1,47%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |