417,925€
0,25%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 416,42 | 420,38 | 414,33 | 418,40 | 0,36% | 2,00 |
| 14.08.2025 | 414,17 | 417,08 | 410,75 | 416,90 | 0,43% | 59,00 |
| 13.08.2025 | 408,60 | 416,20 | 407,63 | 415,13 | 1,41% | 41,00 |
| 12.08.2025 | 397,65 | 409,70 | 397,08 | 409,35 | 2,74% | 211,00 |
| 11.08.2025 | 394,52 | 402,42 | 394,30 | 398,45 | 0,71% | 35,00 |
| 08.08.2025 | 387,55 | 396,40 | 387,17 | 395,65 | 1,33% | 588,00 |
| 07.08.2025 | 385,92 | 392,83 | 384,15 | 390,45 | 1,21% | 140,00 |
| 06.08.2025 | 403,00 | 405,50 | 382,67 | 385,77 | -4,36% | 42,00 |
| 05.08.2025 | 404,27 | 406,88 | 401,70 | 403,35 | -0,20% | 78,00 |
| 04.08.2025 | 400,85 | 404,52 | 394,27 | 404,15 | 1,00% | 9,00 |
| 01.08.2025 | 408,55 | 409,92 | 390,38 | 400,15 | -2,35% | 248,00 |
| 31.07.2025 | 419,02 | 422,92 | 409,35 | 409,80 | -1,95% | 127,00 |
| 30.07.2025 | 417,42 | 422,52 | 414,50 | 417,95 | 0,00% | 22,00 |
| 29.07.2025 | 416,35 | 423,35 | 416,35 | 417,95 | -0,16% | 82,00 |
| 28.07.2025 | 407,85 | 419,98 | 407,85 | 418,60 | 2,70% | 340,00 |
| 25.07.2025 | 404,45 | 412,17 | 404,13 | 407,60 | 0,83% | 250,00 |
| 24.07.2025 | 396,45 | 411,85 | 395,00 | 404,25 | 2,00% | 403,00 |
| 23.07.2025 | 363,52 | 413,38 | 363,52 | 396,33 | 8,85% | 809,00 |
| 22.07.2025 | 349,00 | 365,50 | 339,70 | 364,10 | 5,06% | 471,00 |
| 21.07.2025 | 358,00 | 360,25 | 346,33 | 346,58 | -2,97% | 103,00 |
| 18.07.2025 | 366,42 | 367,25 | 354,00 | 357,20 | -2,72% | 38,00 |
| 17.07.2025 | 359,08 | 368,10 | 354,65 | 367,20 | 2,56% | 388,00 |
| 16.07.2025 | 359,40 | 363,10 | 353,67 | 358,02 | -0,71% | 40,00 |
| 15.07.2025 | 364,65 | 368,60 | 359,63 | 360,60 | -1,12% | 286,00 |
| 14.07.2025 | 372,45 | 375,38 | 361,38 | 364,67 | -2,01% | 561,00 |
| 11.07.2025 | 366,67 | 373,20 | 364,75 | 372,15 | 0,87% | 129,00 |
| 10.07.2025 | 360,20 | 375,17 | 355,30 | 368,95 | 3,01% | 1.030,00 |
| 09.07.2025 | 360,95 | 366,10 | 351,65 | 358,17 | -1,57% | 925,00 |
| 08.07.2025 | 358,25 | 370,20 | 356,27 | 363,88 | 1,92% | 49,00 |
| 07.07.2025 | 365,02 | 368,80 | 355,23 | 357,02 | -2,25% | 662,00 |
| 04.07.2025 | 365,77 | 368,08 | 362,48 | 365,25 | -0,13% | 303,00 |
| 03.07.2025 | 361,70 | 367,58 | 361,33 | 365,73 | 0,94% | 26,00 |
| 02.07.2025 | 359,17 | 365,15 | 357,80 | 362,33 | 1,36% | 26,00 |
| 01.07.2025 | 347,42 | 364,55 | 342,48 | 357,45 | 3,85% | - |
| 30.06.2025 | 348,50 | 351,92 | 341,35 | 344,20 | -1,24% | - |
| 27.06.2025 | 352,25 | 353,98 | 347,67 | 348,52 | -0,92% | - |
| 26.06.2025 | 351,25 | 354,73 | 349,33 | 351,77 | -0,10% | - |
| 25.06.2025 | 348,85 | 355,40 | 343,23 | 352,13 | 1,17% | - |
| 24.06.2025 | 347,02 | 350,52 | 344,02 | 348,05 | 0,67% | 23,00 |
| 23.06.2025 | 345,08 | 347,73 | 339,48 | 345,73 | 0,21% | 200,00 |
| 20.06.2025 | 340,92 | 345,20 | 339,23 | 345,00 | 1,69% | 18,00 |
| 19.06.2025 | 341,80 | 342,33 | 339,25 | 339,25 | -0,82% | 20,00 |
| 18.06.2025 | 343,33 | 344,00 | 335,48 | 342,05 | 0,68% | 158,00 |
| 17.06.2025 | 349,02 | 350,23 | 339,45 | 339,75 | -3,04% | 144,00 |
| 16.06.2025 | 349,45 | 351,25 | 342,65 | 350,40 | 0,65% | 79,00 |
| 13.06.2025 | 355,92 | 358,38 | 347,88 | 348,15 | -2,83% | 83,00 |
| 12.06.2025 | 361,40 | 362,90 | 353,42 | 358,30 | -0,97% | 46,00 |
| 11.06.2025 | 363,13 | 369,83 | 359,60 | 361,80 | -0,27% | 13,00 |
| 10.06.2025 | 357,75 | 367,67 | 355,55 | 362,77 | 1,38% | 74,00 |
| 09.06.2025 | 354,35 | 361,00 | 351,48 | 357,83 | 1,44% | 49,00 |
| 06.06.2025 | 349,48 | 357,15 | 347,60 | 352,75 | 1,42% | 323,00 |
| 05.06.2025 | 355,30 | 355,35 | 345,92 | 347,80 | -1,66% | 647,00 |
| 04.06.2025 | 350,90 | 358,08 | 350,85 | 353,67 | 0,41% | 44,00 |
| 03.06.2025 | 346,23 | 353,80 | 344,30 | 352,23 | 1,78% | 79,00 |
| 02.06.2025 | 357,52 | 357,52 | 343,95 | 346,08 | -2,34% | 14,00 |
| 30.05.2025 | 355,08 | 357,75 | 350,75 | 354,35 | -0,09% | 558,00 |
| 29.05.2025 | 362,58 | 363,55 | 353,10 | 354,67 | -0,32% | 345,00 |
| 28.05.2025 | 356,17 | 360,02 | 354,55 | 355,80 | 0,02% | 145,00 |
| 27.05.2025 | 349,60 | 359,58 | 348,90 | 355,73 | 1,75% | 138,00 |
| 26.05.2025 | 346,40 | 349,85 | 345,10 | 349,60 | 0,93% | 62,00 |
| 23.05.2025 | 355,92 | 355,92 | 344,40 | 346,38 | -2,37% | 268,00 |
| 22.05.2025 | 351,60 | 356,05 | 348,85 | 354,77 | 0,94% | 84,00 |
| 21.05.2025 | 365,13 | 365,50 | 350,95 | 351,48 | -4,09% | 183,00 |
| 20.05.2025 | 368,17 | 370,40 | 363,48 | 366,45 | -0,41% | 158,00 |
| 19.05.2025 | 365,45 | 369,73 | 362,25 | 367,98 | -0,49% | 14,00 |
| 16.05.2025 | 361,48 | 370,13 | 359,08 | 369,80 | 2,30% | 101,00 |
| 15.05.2025 | 367,27 | 367,27 | 348,92 | 361,48 | -0,67% | 261,00 |
| 14.05.2025 | 383,58 | 386,45 | 363,73 | 363,92 | -5,06% | 68,00 |
| 13.05.2025 | 392,50 | 392,50 | 382,38 | 383,33 | -1,61% | 188,00 |
| 12.05.2025 | 361,73 | 390,08 | 359,60 | 389,60 | 9,02% | 84,00 |
| 09.05.2025 | 362,67 | 366,77 | 357,15 | 357,38 | -2,28% | 61,00 |
| 08.05.2025 | 358,70 | 370,40 | 356,73 | 365,73 | 1,39% | 50,00 |
| 07.05.2025 | 363,17 | 365,05 | 356,17 | 360,70 | 0,76% | 483,00 |
| 06.05.2025 | 374,48 | 375,77 | 357,42 | 357,98 | -4,09% | 208,00 |
| 05.05.2025 | 373,05 | 375,58 | 368,08 | 373,23 | -0,23% | 11,00 |
| 02.05.2025 | 377,85 | 379,52 | 369,55 | 374,08 | -1,10% | 219,00 |
| 30.04.2025 | 375,52 | 379,52 | 372,15 | 378,25 | 0,65% | 481,00 |
| 29.04.2025 | 370,27 | 378,02 | 367,67 | 375,80 | 1,83% | 52,00 |
| 28.04.2025 | 373,73 | 380,33 | 365,13 | 369,05 | -1,15% | 36,00 |
| 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 |