658,020$
0,93%
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 | 650,00 | 661,94 | 644,16 | 658,02 | 0,93% | 1.575.177,00 |
| 08.10.2026 | 657,53 | 658,56 | 635,32 | 651,98 | -1,52% | 2.575.268,00 |
| 07.10.2026 | 662,40 | 671,66 | 651,12 | 662,06 | 0,83% | 1.820.851,00 |
| 06.10.2026 | 683,35 | 694,33 | 654,51 | 656,58 | -2,98% | 2.697.483,00 |
| 05.10.2026 | 648,04 | 676,76 | 648,04 | 676,76 | 3,35% | 2.001.298,00 |
| 02.10.2026 | 654,15 | 659,47 | 648,29 | 654,80 | 0,35% | 1.662.561,00 |
| 01.10.2026 | 672,39 | 673,12 | 651,77 | 652,51 | -3,34% | 2.375.093,00 |
| 30.09.2026 | 675,95 | 683,63 | 671,63 | 675,05 | -0,67% | 2.295.558,00 |
| 29.09.2026 | 674,80 | 681,38 | 670,90 | 679,61 | 0,15% | 1.745.772,00 |
| 28.09.2026 | 668,02 | 682,61 | 664,23 | 678,60 | 0,53% | 1.903.963,00 |
| 25.09.2026 | 677,53 | 678,00 | 664,53 | 675,00 | -0,50% | 2.085.230,00 |
| 24.09.2026 | 660,91 | 682,98 | 655,95 | 678,39 | 1,97% | 2.070.294,00 |
| 23.09.2026 | 657,61 | 671,47 | 655,78 | 665,30 | 1,03% | 2.208.154,00 |
| 22.09.2026 | 656,41 | 662,87 | 651,54 | 658,52 | -0,04% | 2.084.840,00 |
| 21.09.2026 | 653,89 | 660,44 | 649,12 | 658,76 | 1,12% | 1.915.790,00 |
| 18.09.2026 | 656,61 | 660,10 | 646,80 | 651,45 | -1,04% | 4.262.013,00 |
| 17.09.2026 | 656,75 | 663,57 | 649,00 | 658,32 | 1,53% | 4.028.543,00 |
| 16.09.2026 | 642,00 | 653,40 | 638,00 | 648,43 | 1,10% | 2.872.969,00 |
| 15.09.2026 | 615,47 | 641,97 | 613,95 | 641,39 | 4,53% | 2.938.326,00 |
| 14.09.2026 | 614,94 | 616,00 | 605,65 | 613,62 | 0,62% | 1.270.848,00 |
| 11.09.2026 | 609,96 | 615,24 | 606,15 | 609,82 | 1,10% | 1.780.373,00 |
| 10.09.2026 | 596,47 | 606,63 | 594,82 | 603,18 | -0,41% | 1.539.414,00 |
| 09.09.2026 | 600,40 | 609,51 | 597,31 | 605,69 | 0,44% | 1.915.749,00 |
| 08.09.2026 | 602,20 | 608,10 | 595,82 | 603,02 | -1,75% | 2.651.417,00 |
| 04.09.2026 | 608,58 | 615,74 | 605,53 | 613,78 | -0,75% | 1.229.134,00 |
| 03.09.2026 | 614,03 | 622,91 | 603,52 | 618,43 | 1,63% | 1.744.760,00 |
| 02.09.2026 | 601,63 | 614,60 | 600,70 | 608,54 | 1,34% | 1.606.244,00 |
| 01.09.2026 | 620,24 | 621,00 | 599,52 | 600,50 | -2,69% | 1.367.880,00 |
| 31.08.2026 | 614,38 | 620,72 | 610,35 | 617,10 | -0,82% | 1.401.498,00 |
| 28.08.2026 | 626,58 | 630,00 | 617,45 | 622,18 | -1,35% | 1.015.499,00 |
| 27.08.2026 | 631,17 | 637,13 | 626,33 | 630,70 | -0,47% | 1.455.402,00 |
| 26.08.2026 | 622,23 | 636,06 | 622,23 | 633,71 | 0,89% | 1.837.893,00 |
| 25.08.2026 | 631,01 | 647,00 | 618,03 | 628,15 | -0,09% | 1.455.635,00 |
| 24.08.2026 | 630,00 | 630,00 | 615,97 | 628,74 | -0,08% | 1.719.270,00 |
| 21.08.2026 | 624,65 | 629,51 | 616,27 | 629,27 | 0,27% | 1.555.880,00 |
| 20.08.2026 | 609,85 | 634,70 | 607,37 | 627,55 | 2,28% | 2.704.090,00 |
| 19.08.2026 | 595,11 | 620,47 | 595,00 | 613,54 | 4,16% | 2.507.285,00 |
| 18.08.2026 | 588,87 | 592,22 | 584,86 | 589,04 | 0,60% | 1.721.605,00 |
| 17.08.2026 | 582,55 | 592,32 | 580,00 | 585,51 | -0,47% | 887.298,00 |
| 14.08.2026 | 592,11 | 594,74 | 587,51 | 588,29 | -1,28% | 1.057.644,00 |
| 13.08.2026 | 606,29 | 606,75 | 593,39 | 595,89 | -1,18% | 1.448.334,00 |
| 12.08.2026 | 599,21 | 604,19 | 595,00 | 603,01 | -0,33% | 1.531.759,00 |
| 11.08.2026 | 599,99 | 606,21 | 594,81 | 605,00 | 0,89% | 1.656.286,00 |
| 10.08.2026 | 588,53 | 599,69 | 588,53 | 599,69 | 0,96% | 1.862.777,00 |
| 07.08.2026 | 578,00 | 594,26 | 574,77 | 594,00 | 2,41% | 2.206.788,00 |
| 06.08.2026 | 576,80 | 580,31 | 569,63 | 580,02 | 0,38% | 1.719.406,00 |
| 05.08.2026 | 567,93 | 578,00 | 564,40 | 577,83 | 2,32% | 1.552.874,00 |
| 04.08.2026 | 578,76 | 582,31 | 562,50 | 564,75 | -1,62% | 1.941.952,00 |
| 03.08.2026 | 576,00 | 583,64 | 572,75 | 574,03 | -0,05% | 1.588.945,00 |
| 31.07.2026 | 573,40 | 577,59 | 562,87 | 574,30 | -0,43% | 2.112.917,00 |
| 30.07.2026 | 567,37 | 577,05 | 560,42 | 576,77 | 0,05% | 2.264.793,00 |
| 29.07.2026 | 578,71 | 584,54 | 571,20 | 576,46 | 0,01% | 2.546.899,00 |
| 28.07.2026 | 572,00 | 588,56 | 568,98 | 576,41 | 3,02% | 3.034.470,00 |
| 27.07.2026 | 565,00 | 568,35 | 556,01 | 559,53 | -1,54% | 1.962.047,00 |
| 24.07.2026 | 570,00 | 574,00 | 555,91 | 568,26 | -0,71% | 2.939.458,00 |
| 23.07.2026 | 573,68 | 587,49 | 568,84 | 572,32 | 8,71% | 5.806.158,00 |
| 22.07.2026 | 524,72 | 528,81 | 517,60 | 526,46 | 0,57% | 2.334.511,00 |
| 21.07.2026 | 507,10 | 526,38 | 495,04 | 523,46 | -0,53% | 3.524.979,00 |
| 20.07.2026 | 530,57 | 532,55 | 522,56 | 526,23 | -1,17% | 1.590.871,00 |
| 17.07.2026 | 539,09 | 542,02 | 531,62 | 532,48 | -1,97% | 1.476.063,00 |
| 16.07.2026 | 536,25 | 544,45 | 532,01 | 543,19 | 1,48% | 1.895.689,00 |
| 15.07.2026 | 537,24 | 540,37 | 533,83 | 535,29 | 0,23% | 2.088.057,00 |
| 14.07.2026 | 525,01 | 537,82 | 523,35 | 534,07 | 1,05% | 2.122.415,00 |
| 13.07.2026 | 524,99 | 534,73 | 521,77 | 528,51 | 0,28% | 1.168.807,00 |
| 10.07.2026 | 525,50 | 533,08 | 522,60 | 527,05 | 0,45% | 1.233.072,00 |
| 09.07.2026 | 507,57 | 524,85 | 506,98 | 524,71 | 2,86% | 1.384.110,00 |
| 08.07.2026 | 510,85 | 512,96 | 507,00 | 510,13 | -1,26% | 2.021.579,00 |
| 07.07.2026 | 525,00 | 527,37 | 513,42 | 516,62 | -0,19% | 1.366.577,00 |
| 06.07.2026 | 520,00 | 520,00 | 506,83 | 517,60 | -1,12% | 1.857.787,00 |
| 02.07.2026 | 518,69 | 529,15 | 511,98 | 523,44 | 1,97% | 2.321.762,00 |
| 01.07.2026 | 504,78 | 521,17 | 502,87 | 513,33 | 2,39% | 2.220.028,00 |
| 30.06.2026 | 508,32 | 508,38 | 495,10 | 501,36 | -1,00% | 2.423.828,00 |
| 29.06.2026 | 511,67 | 511,67 | 501,44 | 506,42 | -1,29% | 2.076.445,00 |
| 26.06.2026 | 509,73 | 514,80 | 499,56 | 513,03 | 1,44% | 4.570.072,00 |
| 25.06.2026 | 492,78 | 515,96 | 492,48 | 505,75 | 2,75% | 2.975.671,00 |
| 24.06.2026 | 475,99 | 493,00 | 473,50 | 492,20 | 4,87% | 2.125.177,00 |
| 23.06.2026 | 469,89 | 471,12 | 460,13 | 469,35 | 1,15% | 1.824.724,00 |
| 22.06.2026 | 461,63 | 468,35 | 458,91 | 464,01 | -0,13% | 1.524.578,00 |
| 18.06.2026 | 461,63 | 467,94 | 459,00 | 464,61 | 0,63% | 3.358.552,00 |
| 17.06.2026 | 467,89 | 472,15 | 457,64 | 461,69 | -2,31% | 2.042.634,00 |
| 16.06.2026 | 474,00 | 477,44 | 470,59 | 472,63 | -0,23% | 1.517.163,00 |
| 15.06.2026 | 470,28 | 476,34 | 468,50 | 473,72 | 0,93% | 1.873.713,00 |
| 12.06.2026 | 478,24 | 481,92 | 467,63 | 469,34 | -1,33% | 2.389.731,00 |
| 11.06.2026 | 483,98 | 484,24 | 466,80 | 475,66 | -1,32% | 1.776.769,00 |
| 10.06.2026 | 491,83 | 493,89 | 481,91 | 482,04 | -2,43% | 2.050.951,00 |
| 09.06.2026 | 473,48 | 494,36 | 473,39 | 494,07 | 5,20% | 2.791.192,00 |
| 08.06.2026 | 473,73 | 476,42 | 468,91 | 469,63 | -0,67% | 1.939.463,00 |
| 05.06.2026 | 484,22 | 486,79 | 469,62 | 472,80 | -1,91% | 1.728.171,00 |
| 04.06.2026 | 482,13 | 488,64 | 476,08 | 482,03 | 1,70% | 2.241.875,00 |
| 03.06.2026 | 469,31 | 475,77 | 469,11 | 473,95 | -1,69% | 1.938.882,00 |
| 02.06.2026 | 489,42 | 491,96 | 476,51 | 482,08 | -2,42% | 1.774.539,00 |
| 01.06.2026 | 489,83 | 496,28 | 483,50 | 494,04 | 0,31% | 3.194.696,00 |
| 29.05.2026 | 482,17 | 499,00 | 481,03 | 492,51 | 1,09% | 4.184.392,00 |
| 28.05.2026 | 461,25 | 491,01 | 461,23 | 487,22 | 6,80% | 4.373.267,00 |
| 27.05.2026 | 449,93 | 457,40 | 447,44 | 456,21 | 1,79% | 2.958.869,00 |
| 26.05.2026 | 447,36 | 450,25 | 443,61 | 448,18 | -0,02% | 1.942.606,00 |
| 22.05.2026 | 446,80 | 454,45 | 444,41 | 448,28 | -0,24% | 1.686.092,00 |
| 21.05.2026 | 450,90 | 451,71 | 441,12 | 449,37 | -0,54% | 2.012.918,00 |
| 20.05.2026 | 449,09 | 452,24 | 438,66 | 451,79 | 0,89% | 2.851.702,00 |
| 19.05.2026 | 442,00 | 455,00 | 440,01 | 447,81 | 1,31% | 3.418.584,00 |