584,800€
0,65%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 581,80 | 591,40 | 577,00 | 587,90 | 1,19% | 62,00 |
| 08.10.2026 | 587,30 | 594,60 | 567,10 | 581,00 | -1,76% | 58,00 |
| 07.10.2026 | 583,90 | 599,80 | 582,20 | 591,40 | 1,30% | 2,00 |
| 06.10.2026 | 603,00 | 616,50 | 581,80 | 583,80 | -3,07% | 10,00 |
| 05.10.2026 | 582,00 | 602,60 | 581,70 | 602,30 | 3,51% | 6,00 |
| 02.10.2026 | 581,30 | 586,70 | 574,90 | 581,90 | -0,05% | 211,00 |
| 01.10.2026 | 596,60 | 602,80 | 582,10 | 582,20 | -2,66% | 6,00 |
| 30.09.2026 | 598,40 | 602,80 | 584,10 | 598,10 | -0,35% | 21,00 |
| 29.09.2026 | 596,00 | 600,40 | 589,60 | 600,20 | 0,62% | 2,00 |
| 28.09.2026 | 592,80 | 599,50 | 583,90 | 596,50 | 1,02% | 25,00 |
| 25.09.2026 | 596,20 | 599,20 | 583,20 | 590,50 | -1,27% | 17,00 |
| 24.09.2026 | 586,80 | 600,40 | 576,30 | 598,10 | 2,85% | 7,00 |
| 23.09.2026 | 575,00 | 587,70 | 573,80 | 581,50 | 1,17% | 10,00 |
| 22.09.2026 | 573,10 | 579,60 | 569,10 | 574,80 | -0,16% | 12,00 |
| 21.09.2026 | 569,30 | 575,70 | 565,10 | 575,70 | 1,95% | 152,00 |
| 18.09.2026 | 574,10 | 577,50 | 563,40 | 564,70 | -1,81% | 3,00 |
| 17.09.2026 | 565,60 | 578,30 | 564,80 | 575,10 | 1,88% | 79,00 |
| 16.09.2026 | 555,80 | 568,90 | 550,90 | 564,50 | 2,01% | 291,00 |
| 15.09.2026 | 531,70 | 554,00 | 524,70 | 553,40 | 4,47% | 61,00 |
| 14.09.2026 | 525,70 | 534,20 | 517,20 | 529,70 | 0,34% | 18,00 |
| 11.09.2026 | 520,70 | 529,80 | 517,50 | 527,90 | 1,52% | - |
| 10.09.2026 | 526,30 | 529,00 | 513,10 | 520,00 | -0,54% | 8,00 |
| 09.09.2026 | 518,40 | 526,80 | 512,80 | 522,80 | 0,50% | 27,00 |
| 08.09.2026 | 520,70 | 524,80 | 511,50 | 520,20 | -0,12% | - |
| 07.09.2026 | 530,50 | 530,50 | 515,40 | 520,80 | -1,06% | - |
| 04.09.2026 | 531,90 | 536,50 | 520,60 | 526,40 | -0,57% | 16,00 |
| 03.09.2026 | 525,40 | 535,60 | 519,80 | 529,40 | 0,74% | 10,00 |
| 02.09.2026 | 522,10 | 530,00 | 516,60 | 525,50 | 1,14% | 7,00 |
| 01.09.2026 | 531,70 | 538,30 | 518,70 | 519,60 | -2,40% | 2,00 |
| 31.08.2026 | 538,00 | 538,60 | 526,70 | 532,40 | -0,67% | 129,00 |
| 28.08.2026 | 536,40 | 543,20 | 533,10 | 536,00 | -1,16% | 24,00 |
| 27.08.2026 | 542,90 | 546,50 | 538,00 | 542,30 | -0,44% | - |
| 26.08.2026 | 534,10 | 544,90 | 532,90 | 544,70 | 1,40% | 21,00 |
| 25.08.2026 | 541,20 | 542,60 | 532,50 | 537,20 | -0,30% | 2,00 |
| 24.08.2026 | 540,50 | 544,60 | 528,90 | 538,80 | 0,07% | 11,00 |
| 21.08.2026 | 539,30 | 539,60 | 528,90 | 538,40 | 0,52% | 10,00 |
| 20.08.2026 | 527,00 | 543,20 | 519,20 | 535,60 | 2,12% | 6,00 |
| 19.08.2026 | 511,50 | 531,40 | 506,60 | 524,50 | 2,60% | 4,00 |
| 18.08.2026 | 508,10 | 511,60 | 500,80 | 511,20 | 0,91% | 10,00 |
| 17.08.2026 | 509,90 | 512,10 | 497,70 | 506,60 | -0,61% | 1,00 |
| 14.08.2026 | 517,10 | 518,00 | 506,50 | 509,70 | -1,37% | 24,00 |
| 13.08.2026 | 525,10 | 525,10 | 514,80 | 516,80 | -1,37% | 1,00 |
| 12.08.2026 | 523,60 | 524,20 | 514,50 | 524,00 | 0,17% | 1,00 |
| 11.08.2026 | 519,10 | 525,20 | 515,30 | 523,10 | 0,85% | - |
| 10.08.2026 | 513,10 | 519,10 | 507,30 | 518,70 | 1,75% | 26,00 |
| 07.08.2026 | 505,30 | 510,30 | 496,85 | 509,80 | 1,70% | 12,00 |
| 06.08.2026 | 502,10 | 503,70 | 493,85 | 501,30 | 0,34% | 4,00 |
| 05.08.2026 | 491,40 | 500,50 | 488,15 | 499,60 | 2,06% | 1,00 |
| 04.08.2026 | 501,30 | 503,40 | 488,60 | 489,50 | -2,01% | 11,00 |
| 03.08.2026 | 498,40 | 506,50 | 496,90 | 499,55 | -0,05% | - |
| 31.07.2026 | 502,50 | 503,50 | 490,70 | 499,80 | 0,25% | 3,00 |
| 30.07.2026 | 500,35 | 506,10 | 487,10 | 498,55 | -0,33% | 8,00 |
| 29.07.2026 | 501,30 | 513,10 | 499,60 | 500,20 | -0,58% | 2,00 |
| 28.07.2026 | 492,30 | 517,40 | 490,50 | 503,10 | 2,41% | 63,00 |
| 27.07.2026 | 498,80 | 501,50 | 489,00 | 491,25 | -1,56% | 146,00 |
| 24.07.2026 | 501,10 | 505,00 | 489,10 | 499,05 | -1,28% | 6,00 |
| 23.07.2026 | 462,05 | 512,00 | 462,05 | 505,50 | 10,15% | 153,00 |
| 22.07.2026 | 460,25 | 463,15 | 453,70 | 458,90 | 0,34% | - |
| 21.07.2026 | 462,25 | 465,25 | 434,90 | 457,35 | -1,03% | 64,00 |
| 20.07.2026 | 465,95 | 467,30 | 458,50 | 462,10 | -0,88% | 30,00 |
| 17.07.2026 | 470,55 | 474,95 | 465,55 | 466,20 | -1,36% | 35,00 |
| 16.07.2026 | 467,40 | 475,05 | 464,55 | 472,65 | 0,82% | 6,00 |
| 15.07.2026 | 468,45 | 472,60 | 466,40 | 468,80 | -0,18% | 1,00 |
| 14.07.2026 | 466,85 | 470,70 | 457,35 | 469,65 | 1,26% | 32,00 |
| 13.07.2026 | 461,65 | 469,35 | 457,60 | 463,80 | 0,53% | 10,00 |
| 10.07.2026 | 456,15 | 466,15 | 456,15 | 461,35 | 0,90% | 6,00 |
| 09.07.2026 | 446,30 | 457,35 | 444,05 | 457,25 | 2,20% | 12,00 |
| 08.07.2026 | 454,45 | 454,45 | 444,40 | 447,40 | -0,71% | 139,00 |
| 07.07.2026 | 452,95 | 460,10 | 449,30 | 450,60 | -0,65% | - |
| 06.07.2026 | 457,75 | 460,25 | 444,15 | 453,55 | -0,87% | 21,00 |
| 03.07.2026 | 456,75 | 459,05 | 456,05 | 457,55 | 0,25% | - |
| 02.07.2026 | 449,60 | 462,50 | 447,95 | 456,40 | 1,10% | 18,00 |
| 01.07.2026 | 436,80 | 457,70 | 436,65 | 451,45 | 2,56% | 5,00 |
| 30.06.2026 | 441,75 | 446,60 | 434,30 | 440,20 | -0,44% | 1,00 |
| 29.06.2026 | 450,80 | 451,60 | 439,00 | 442,15 | -1,95% | 1,00 |
| 26.06.2026 | 444,85 | 451,15 | 438,90 | 450,95 | 1,10% | 1,00 |
| 25.06.2026 | 433,85 | 453,70 | 429,40 | 446,05 | 2,90% | 46,00 |
| 24.06.2026 | 409,80 | 434,20 | 409,80 | 433,50 | 5,32% | 50,00 |
| 23.06.2026 | 405,20 | 413,20 | 403,65 | 411,60 | 1,30% | 11,00 |
| 22.06.2026 | 404,00 | 409,30 | 400,95 | 406,30 | 0,71% | 1,00 |
| 19.06.2026 | 404,75 | 405,70 | 400,90 | 403,45 | -0,81% | - |
| 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 |