575,240$
-0,90%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 579,03 | 580,45 | 560,16 | 575,24 | -0,90% | 1.919.624,00 |
| 03.12.2025 | 582,23 | 588,11 | 580,01 | 580,45 | 0,01% | 1.157.197,00 |
| 02.12.2025 | 583,14 | 584,45 | 577,96 | 580,37 | -0,82% | 1.913.023,00 |
| 01.12.2025 | 594,85 | 597,68 | 582,75 | 585,15 | -0,96% | 1.752.572,00 |
| 28.11.2025 | 589,86 | 594,00 | 587,95 | 590,83 | -0,41% | 745.957,00 |
| 26.11.2025 | 593,43 | 596,55 | 587,19 | 593,25 | -0,76% | 2.060.021,00 |
| 25.11.2025 | 582,20 | 602,32 | 581,80 | 597,78 | 2,00% | 1.769.545,00 |
| 24.11.2025 | 585,61 | 587,92 | 579,10 | 586,07 | 2,33% | 1.758.335,00 |
| 20.11.2025 | 573,35 | 580,45 | 568,46 | 572,74 | -0,18% | 1.139.178,00 |
| 19.11.2025 | 572,43 | 574,62 | 567,21 | 573,79 | -0,39% | 1.213.984,00 |
| 18.11.2025 | 563,00 | 578,22 | 556,46 | 576,03 | 1,56% | 1.906.163,00 |
| 17.11.2025 | 575,19 | 579,79 | 566,59 | 567,16 | -2,24% | 1.604.963,00 |
| 13.11.2025 | 586,10 | 598,52 | 578,25 | 580,13 | -1,34% | 2.679.897,00 |
| 12.11.2025 | 582,00 | 591,17 | 582,00 | 588,02 | 0,26% | 1.503.750,00 |
| 11.11.2025 | 576,30 | 587,59 | 574,82 | 586,49 | 1,76% | 1.364.576,00 |
| 10.11.2025 | 572,37 | 583,66 | 568,36 | 576,35 | 0,69% | 1.369.883,00 |
| 07.11.2025 | 568,86 | 577,35 | 563,30 | 572,41 | 1,14% | 2.263.804,00 |
| 06.11.2025 | 562,51 | 570,86 | 559,34 | 565,98 | -0,29% | 1.276.597,00 |
| 05.11.2025 | 558,84 | 570,16 | 554,20 | 567,64 | 0,42% | 1.679.511,00 |
| 04.11.2025 | 558,62 | 569,30 | 557,00 | 565,24 | 0,06% | 1.590.186,00 |
| 03.11.2025 | 563,36 | 565,70 | 554,20 | 564,88 | -0,44% | 1.834.966,00 |
| 31.10.2025 | 551,87 | 569,92 | 551,87 | 567,39 | 2,01% | 1.835.704,00 |
| 30.10.2025 | 555,14 | 565,63 | 551,60 | 556,22 | -0,37% | 1.310.175,00 |
| 29.10.2025 | 557,10 | 571,57 | 555,06 | 558,31 | 0,12% | 1.922.255,00 |
| 28.10.2025 | 563,84 | 565,65 | 555,57 | 557,63 | -1,09% | 992.152,00 |
| 27.10.2025 | 571,00 | 572,66 | 561,04 | 563,78 | -1,52% | 1.534.119,00 |
| 24.10.2025 | 572,00 | 575,82 | 569,79 | 572,50 | 0,10% | 1.650.463,00 |
| 23.10.2025 | 567,01 | 578,24 | 562,38 | 571,91 | 0,83% | 1.976.912,00 |
| 22.10.2025 | 558,00 | 571,29 | 550,88 | 567,20 | 1,65% | 3.429.867,00 |
| 21.10.2025 | 559,08 | 568,39 | 553,74 | 557,99 | 2,60% | 3.926.310,00 |
| 20.10.2025 | 541,50 | 550,46 | 540,00 | 543,84 | 0,91% | 1.552.523,00 |
| 17.10.2025 | 533,40 | 540,87 | 532,00 | 538,92 | 0,40% | 1.958.848,00 |
| 16.10.2025 | 544,42 | 544,60 | 534,16 | 536,78 | 1,69% | 2.088.370,00 |
| 15.10.2025 | 522,97 | 532,41 | 522,42 | 527,87 | 0,39% | 1.360.150,00 |
| 14.10.2025 | 522,34 | 529,85 | 519,45 | 525,83 | 0,24% | 1.599.172,00 |
| 13.10.2025 | 526,74 | 530,83 | 523,89 | 524,58 | -0,04% | 1.638.136,00 |
| 10.10.2025 | 535,48 | 537,93 | 523,65 | 524,80 | -1,85% | 1.400.572,00 |
| 09.10.2025 | 534,03 | 537,57 | 528,84 | 534,68 | -0,28% | 1.821.640,00 |
| 08.10.2025 | 538,14 | 549,26 | 535,63 | 536,19 | -0,55% | 2.148.447,00 |
| 07.10.2025 | 543,13 | 549,44 | 538,34 | 539,17 | -0,88% | 1.857.845,00 |
| 06.10.2025 | 536,46 | 545,86 | 536,46 | 543,95 | 3,62% | 2.438.131,00 |
| 02.10.2025 | 526,07 | 539,90 | 523,00 | 524,96 | -1,09% | 3.257.115,00 |
| 01.10.2025 | 487,00 | 534,90 | 486,94 | 530,73 | 9,42% | 5.950.764,00 |
| 30.09.2025 | 464,12 | 486,25 | 460,00 | 485,02 | 4,97% | 4.363.796,00 |
| 29.09.2025 | 466,84 | 467,35 | 456,67 | 462,04 | -0,47% | 2.995.970,00 |
| 26.09.2025 | 461,23 | 465,74 | 460,31 | 464,24 | 1,09% | 1.878.882,00 |
| 25.09.2025 | 467,73 | 468,76 | 457,41 | 459,22 | -1,88% | 3.185.807,00 |
| 24.09.2025 | 469,75 | 471,33 | 462,93 | 468,00 | -0,37% | 2.296.145,00 |
| 23.09.2025 | 471,12 | 475,57 | 467,28 | 469,75 | -1,10% | 3.243.956,00 |
| 22.09.2025 | 476,03 | 481,73 | 470,74 | 474,99 | -0,96% | 2.339.099,00 |
| 19.09.2025 | 483,29 | 487,99 | 478,02 | 479,58 | -0,32% | 4.225.575,00 |
| 18.09.2025 | 476,48 | 482,26 | 473,03 | 481,10 | 1,79% | 1.563.249,00 |
| 17.09.2025 | 486,24 | 486,57 | 469,14 | 472,64 | -1,68% | 1.947.321,00 |
| 16.09.2025 | 470,79 | 484,59 | 470,05 | 480,74 | 1,32% | 1.798.196,00 |
| 15.09.2025 | 480,24 | 482,94 | 470,74 | 474,46 | -1,04% | 1.662.538,00 |
| 12.09.2025 | 489,05 | 491,26 | 479,46 | 479,46 | -2,43% | 1.334.868,00 |
| 11.09.2025 | 480,58 | 492,00 | 480,36 | 491,41 | 3,12% | 1.504.597,00 |
| 10.09.2025 | 480,75 | 485,82 | 475,64 | 476,54 | -1,22% | 1.440.551,00 |
| 09.09.2025 | 484,72 | 489,99 | 481,52 | 482,41 | -1,07% | 1.500.716,00 |
| 08.09.2025 | 486,32 | 490,07 | 480,95 | 487,65 | -1,00% | 2.222.946,00 |
| 05.09.2025 | 490,05 | 502,00 | 489,12 | 492,60 | 0,64% | 1.440.408,00 |
| 04.09.2025 | 484,30 | 490,26 | 471,61 | 489,49 | 1,02% | 1.391.126,00 |
| 03.09.2025 | 486,79 | 489,54 | 481,53 | 484,55 | -0,61% | 1.213.133,00 |
| 02.09.2025 | 488,62 | 492,70 | 479,03 | 487,53 | -1,05% | 1.289.523,00 |
| 29.08.2025 | 489,94 | 494,28 | 485,92 | 492,72 | 0,61% | 1.228.199,00 |
| 28.08.2025 | 486,23 | 491,14 | 483,39 | 489,74 | 0,33% | 1.391.334,00 |
| 27.08.2025 | 486,29 | 490,98 | 482,98 | 488,12 | -0,07% | 1.160.800,00 |
| 26.08.2025 | 490,70 | 491,52 | 486,73 | 488,48 | -0,46% | 1.315.601,00 |
| 25.08.2025 | 499,44 | 499,58 | 489,18 | 490,75 | -1,85% | 1.021.538,00 |
| 22.08.2025 | 486,89 | 502,39 | 486,89 | 499,99 | 3,35% | 1.759.216,00 |
| 21.08.2025 | 492,69 | 494,78 | 482,81 | 483,76 | -2,23% | 1.351.895,00 |
| 20.08.2025 | 498,94 | 500,37 | 492,76 | 494,81 | -0,70% | 2.344.829,00 |
| 19.08.2025 | 491,09 | 500,93 | 489,89 | 498,29 | 2,20% | 2.571.957,00 |
| 18.08.2025 | 490,13 | 493,24 | 487,14 | 487,54 | -0,30% | 2.203.919,00 |
| 15.08.2025 | 487,22 | 491,55 | 486,00 | 489,01 | 0,82% | 2.438.782,00 |
| 14.08.2025 | 480,00 | 485,90 | 479,24 | 485,04 | 0,05% | 1.933.489,00 |
| 13.08.2025 | 481,38 | 486,98 | 478,72 | 484,79 | 1,55% | 2.016.552,00 |
| 12.08.2025 | 462,38 | 478,19 | 460,91 | 477,41 | 3,25% | 2.101.905,00 |
| 11.08.2025 | 461,67 | 467,70 | 459,33 | 462,39 | 0,36% | 1.689.471,00 |
| 08.08.2025 | 454,43 | 461,72 | 451,44 | 460,72 | 1,32% | 1.676.833,00 |
| 07.08.2025 | 452,25 | 457,09 | 451,17 | 454,74 | 1,29% | 1.446.445,00 |
| 06.08.2025 | 465,54 | 466,50 | 446,28 | 448,94 | -3,75% | 2.533.807,00 |
| 05.08.2025 | 466,96 | 469,87 | 464,84 | 466,42 | -0,03% | 1.963.024,00 |
| 04.08.2025 | 460,87 | 467,77 | 456,54 | 466,57 | 0,76% | 2.054.869,00 |
| 01.08.2025 | 458,49 | 464,10 | 451,45 | 463,04 | -0,99% | 2.748.891,00 |
| 31.07.2025 | 470,71 | 483,87 | 466,74 | 467,68 | -2,01% | 3.406.940,00 |
| 30.07.2025 | 483,98 | 484,88 | 473,65 | 477,28 | -1,01% | 2.581.349,00 |
| 29.07.2025 | 484,96 | 488,52 | 480,41 | 482,16 | -0,58% | 3.027.856,00 |
| 28.07.2025 | 478,00 | 487,11 | 474,87 | 484,96 | 1,39% | 3.409.830,00 |
| 25.07.2025 | 478,04 | 483,60 | 474,41 | 478,32 | 0,69% | 4.110.460,00 |
| 24.07.2025 | 466,36 | 484,60 | 465,04 | 475,03 | 1,78% | 6.225.541,00 |
| 23.07.2025 | 473,26 | 487,93 | 465,55 | 466,71 | 9,14% | 8.918.873,00 |
| 22.07.2025 | 406,41 | 428,99 | 405,15 | 427,62 | 5,60% | 3.663.779,00 |
| 21.07.2025 | 414,79 | 415,00 | 403,36 | 404,94 | -2,37% | 2.722.676,00 |
| 18.07.2025 | 425,92 | 427,91 | 411,41 | 414,75 | -2,41% | 2.597.634,00 |
| 17.07.2025 | 414,72 | 427,00 | 413,29 | 424,98 | 2,08% | 2.488.869,00 |
| 16.07.2025 | 418,31 | 420,55 | 413,78 | 416,31 | -0,40% | 2.758.290,00 |
| 15.07.2025 | 427,30 | 429,00 | 417,20 | 417,99 | -1,73% | 2.084.502,00 |
| 14.07.2025 | 429,00 | 430,50 | 422,04 | 425,34 | -2,19% | 2.819.143,00 |
| 11.07.2025 | 430,25 | 436,32 | 425,65 | 434,86 | 0,96% | 2.507.598,00 |