404,750€
1,04%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 401,40 | 408,00 | 399,55 | 406,75 | 1,54% | 9,00 |
| 17.06.2026 | 407,25 | 408,95 | 398,40 | 400,60 | -1,64% | - |
| 16.06.2026 | 408,70 | 411,30 | 405,70 | 407,30 | -0,13% | - |
| 15.06.2026 | 407,15 | 410,40 | 402,25 | 407,85 | 0,44% | 3,00 |
| 12.06.2026 | 412,05 | 414,65 | 404,20 | 406,05 | -1,50% | - |
| 11.06.2026 | 417,85 | 422,40 | 405,85 | 412,25 | -1,45% | - |
| 10.06.2026 | 427,55 | 427,60 | 417,40 | 418,30 | -1,97% | 10,00 |
| 09.06.2026 | 410,60 | 426,85 | 405,85 | 426,70 | 4,16% | 4,00 |
| 08.06.2026 | 407,90 | 412,90 | 407,10 | 409,65 | 0,29% | 5,00 |
| 05.06.2026 | 416,65 | 420,00 | 407,35 | 408,45 | -1,66% | 21,00 |
| 04.06.2026 | 407,30 | 420,40 | 406,85 | 415,35 | 1,89% | 3,00 |
| 03.06.2026 | 413,95 | 414,95 | 405,20 | 407,65 | -1,25% | 5,00 |
| 02.06.2026 | 425,10 | 425,10 | 409,95 | 412,80 | -2,60% | 23,00 |
| 01.06.2026 | 423,25 | 426,55 | 416,10 | 423,80 | -0,21% | 64,00 |
| 29.05.2026 | 419,25 | 427,75 | 413,35 | 424,70 | 1,63% | 156,00 |
| 28.05.2026 | 392,40 | 421,30 | 392,40 | 417,90 | 6,61% | 42,00 |
| 27.05.2026 | 384,60 | 392,70 | 383,75 | 392,00 | 1,46% | 15,00 |
| 26.05.2026 | 387,40 | 388,40 | 381,80 | 386,35 | -0,37% | 4,00 |
| 25.05.2026 | 386,50 | 388,85 | 385,55 | 387,80 | 0,71% | 50,00 |
| 22.05.2026 | 386,95 | 391,35 | 383,10 | 385,05 | -0,88% | 5,00 |
| 21.05.2026 | 388,30 | 390,85 | 381,25 | 388,45 | 0,14% | 4,00 |
| 20.05.2026 | 385,85 | 391,35 | 378,55 | 387,90 | 0,26% | - |
| 19.05.2026 | 379,50 | 392,00 | 378,90 | 386,90 | 2,29% | 1,00 |
| 18.05.2026 | 378,20 | 381,40 | 372,70 | 378,25 | 0,44% | 5,00 |
| 15.05.2026 | 388,25 | 388,55 | 376,20 | 376,60 | -1,89% | 53,00 |
| 14.05.2026 | 382,45 | 392,70 | 380,95 | 383,85 | 0,67% | - |
| 13.05.2026 | 392,00 | 394,65 | 379,75 | 381,30 | -2,58% | 13,00 |
| 12.05.2026 | 385,05 | 394,75 | 382,10 | 391,40 | 2,55% | 9,00 |
| 11.05.2026 | 394,60 | 397,20 | 380,50 | 381,65 | -2,78% | - |
| 08.05.2026 | 404,70 | 406,30 | 388,10 | 392,55 | -2,64% | 3,00 |
| 07.05.2026 | 402,90 | 407,95 | 398,75 | 403,20 | -0,12% | 1,00 |
| 06.05.2026 | 395,70 | 406,00 | 395,65 | 403,70 | 1,00% | 11,00 |
| 05.05.2026 | 398,40 | 405,80 | 393,85 | 399,70 | 1,00% | 25,00 |
| 04.05.2026 | 400,30 | 402,45 | 395,15 | 395,75 | -3,06% | 26,00 |
| 30.04.2026 | 398,20 | 408,80 | 394,95 | 408,25 | 2,37% | 43,00 |
| 29.04.2026 | 400,90 | 405,90 | 396,15 | 398,80 | -0,81% | - |
| 28.04.2026 | 403,10 | 404,00 | 397,05 | 402,05 | 0,65% | 73,00 |
| 27.04.2026 | 403,35 | 404,35 | 393,55 | 399,45 | -0,24% | 53,00 |
| 24.04.2026 | 399,60 | 405,30 | 397,00 | 400,40 | 0,15% | 22,00 |
| 23.04.2026 | 445,70 | 449,00 | 390,30 | 399,80 | -9,13% | 136,00 |
| 22.04.2026 | 451,85 | 453,30 | 0,00 | 439,95 | -1,70% | 1,00 |
| 21.04.2026 | 446,55 | 457,60 | 442,35 | 447,55 | -0,04% | 106,00 |
| 20.04.2026 | 446,60 | 448,90 | 443,45 | 447,75 | 0,20% | - |
| 17.04.2026 | 438,35 | 448,85 | 435,30 | 446,85 | 2,08% | 10,00 |
| 16.04.2026 | 449,65 | 453,00 | 436,70 | 437,75 | -2,60% | 36,00 |
| 15.04.2026 | 445,05 | 451,45 | 444,85 | 449,45 | 0,63% | 17,00 |
| 14.04.2026 | 435,80 | 448,90 | 432,00 | 446,65 | 2,20% | 31,00 |
| 13.04.2026 | 423,20 | 437,05 | 420,35 | 437,05 | 3,28% | - |
| 10.04.2026 | 428,05 | 429,30 | 422,70 | 423,15 | -1,49% | - |
| 09.04.2026 | 431,45 | 432,60 | 421,60 | 429,55 | -0,62% | 2,00 |
| 08.04.2026 | 423,00 | 433,90 | 420,00 | 432,25 | 2,60% | 13,00 |
| 07.04.2026 | 421,65 | 425,55 | 415,15 | 421,30 | -1,35% | 65,00 |
| 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 |