449,000€
-1,15%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 451,25 | 453,50 | 448,05 | 450,50 | -0,82% | 175,00 |
| 01.10.2025 | 410,63 | 455,80 | 408,90 | 454,23 | 10,02% | 3.796,00 |
| 30.09.2025 | 393,55 | 414,25 | 390,50 | 412,88 | 4,78% | 1.749,00 |
| 29.09.2025 | 396,70 | 399,85 | 389,13 | 394,05 | -0,80% | 803,00 |
| 26.09.2025 | 391,85 | 398,63 | 391,85 | 397,23 | 0,88% | 406,00 |
| 25.09.2025 | 398,77 | 400,85 | 392,60 | 393,77 | -1,76% | 533,00 |
| 24.09.2025 | 398,90 | 402,95 | 394,67 | 400,83 | 0,92% | 604,00 |
| 23.09.2025 | 402,70 | 406,75 | 395,90 | 397,17 | -1,25% | 515,00 |
| 22.09.2025 | 407,95 | 409,17 | 399,38 | 402,20 | -1,81% | 792,00 |
| 19.09.2025 | 408,55 | 414,60 | 407,15 | 409,60 | 0,34% | 1.275,00 |
| 18.09.2025 | 401,83 | 408,45 | 400,05 | 408,23 | 2,13% | 544,00 |
| 17.09.2025 | 405,40 | 410,38 | 397,02 | 399,73 | -1,41% | 460,00 |
| 16.09.2025 | 404,60 | 408,23 | 399,20 | 405,45 | 0,47% | 648,00 |
| 15.09.2025 | 407,20 | 410,67 | 399,95 | 403,55 | -1,36% | 796,00 |
| 12.09.2025 | 418,05 | 420,70 | 409,05 | 409,13 | -1,98% | 557,00 |
| 11.09.2025 | 407,05 | 418,25 | 406,60 | 417,38 | 2,25% | 606,00 |
| 10.09.2025 | 411,67 | 413,80 | 407,67 | 408,20 | -1,04% | 543,00 |
| 09.09.2025 | 414,33 | 416,85 | 410,83 | 412,50 | -0,06% | 812,00 |
| 08.09.2025 | 420,05 | 422,10 | 409,95 | 412,75 | -1,72% | 1.194,00 |
| 05.09.2025 | 419,90 | 426,90 | 416,80 | 419,98 | -0,03% | 1.346,00 |
| 04.09.2025 | 415,45 | 420,60 | 406,88 | 420,10 | 1,11% | 1.329,00 |
| 03.09.2025 | 417,45 | 420,30 | 412,67 | 415,50 | -0,60% | 664,00 |
| 02.09.2025 | 422,05 | 425,95 | 411,27 | 418,02 | -1,47% | 1.342,00 |
| 01.09.2025 | 420,63 | 426,80 | 419,05 | 424,25 | 0,72% | 644,00 |
| 29.08.2025 | 419,08 | 423,65 | 416,20 | 421,20 | 0,39% | 582,00 |
| 28.08.2025 | 422,50 | 425,05 | 414,77 | 419,58 | -0,04% | 796,00 |
| 27.08.2025 | 422,10 | 423,35 | 415,58 | 419,73 | -0,03% | 1.006,00 |
| 26.08.2025 | 421,77 | 423,05 | 417,65 | 419,85 | -0,64% | 1.540,00 |
| 25.08.2025 | 426,98 | 428,35 | 420,38 | 422,55 | -1,00% | 834,00 |
| 22.08.2025 | 418,10 | 428,95 | 415,25 | 426,80 | 2,46% | 1.019,00 |
| 21.08.2025 | 422,67 | 427,90 | 415,95 | 416,55 | -1,92% | 934,00 |
| 20.08.2025 | 427,17 | 429,25 | 422,83 | 424,73 | -0,81% | 465,00 |
| 19.08.2025 | 417,67 | 429,00 | 416,20 | 428,20 | 2,41% | 958,00 |
| 18.08.2025 | 418,27 | 422,58 | 416,58 | 418,13 | 0,05% | 715,00 |
| 15.08.2025 | 415,95 | 420,15 | 412,75 | 417,92 | 0,33% | 497,00 |
| 14.08.2025 | 413,83 | 417,08 | 410,58 | 416,55 | 0,45% | 542,00 |
| 13.08.2025 | 408,65 | 416,17 | 406,85 | 414,70 | 1,34% | 720,00 |
| 12.08.2025 | 396,75 | 410,10 | 396,30 | 409,20 | 2,66% | 1.740,00 |
| 11.08.2025 | 398,25 | 402,42 | 394,40 | 398,60 | 0,60% | 1.424,00 |
| 08.08.2025 | 388,48 | 396,40 | 386,00 | 396,23 | 1,51% | 1.740,00 |
| 07.08.2025 | 386,05 | 392,73 | 383,05 | 390,35 | 1,28% | 1.682,00 |
| 06.08.2025 | 404,50 | 405,90 | 382,30 | 385,40 | -4,39% | 1.658,00 |
| 05.08.2025 | 404,65 | 408,40 | 401,40 | 403,08 | -0,09% | 1.064,00 |
| 04.08.2025 | 402,52 | 404,55 | 394,23 | 403,42 | 0,84% | 1.600,00 |
| 01.08.2025 | 408,83 | 409,60 | 390,55 | 400,08 | -2,40% | 1.479,00 |
| 31.07.2025 | 414,48 | 422,77 | 408,92 | 409,90 | -1,84% | 1.224,00 |
| 30.07.2025 | 417,10 | 424,20 | 414,58 | 417,60 | -0,09% | 1.195,00 |
| 29.07.2025 | 418,98 | 424,65 | 416,58 | 417,98 | -0,10% | 856,00 |
| 28.07.2025 | 410,60 | 419,98 | 408,17 | 418,38 | 2,71% | 1.890,00 |
| 25.07.2025 | 406,60 | 412,05 | 403,05 | 407,35 | 0,77% | 1.238,00 |
| 24.07.2025 | 395,90 | 411,95 | 393,98 | 404,23 | 1,99% | 3.823,00 |
| 23.07.2025 | 365,35 | 413,35 | 363,95 | 396,35 | 9,03% | 6.117,00 |
| 22.07.2025 | 352,75 | 365,27 | 339,77 | 363,52 | 4,92% | 3.281,00 |
| 21.07.2025 | 356,25 | 358,65 | 346,27 | 346,48 | -3,03% | 1.652,00 |
| 18.07.2025 | 366,77 | 367,70 | 354,00 | 357,30 | -2,51% | 948,00 |
| 17.07.2025 | 358,90 | 368,05 | 357,38 | 366,50 | 2,41% | 945,00 |
| 16.07.2025 | 359,73 | 363,25 | 353,45 | 357,88 | -0,65% | 1.717,00 |
| 15.07.2025 | 364,88 | 367,90 | 359,63 | 360,23 | -1,17% | 1.337,00 |
| 14.07.2025 | 371,58 | 376,50 | 361,42 | 364,48 | -2,06% | 3.158,00 |
| 11.07.2025 | 367,75 | 373,20 | 365,67 | 372,15 | 0,89% | 1.911,00 |
| 10.07.2025 | 357,05 | 375,05 | 353,80 | 368,88 | 2,94% | 3.332,00 |
| 09.07.2025 | 361,88 | 365,77 | 351,75 | 358,35 | -1,49% | 2.016,00 |
| 08.07.2025 | 358,00 | 369,95 | 356,00 | 363,77 | 1,78% | 1.532,00 |
| 07.07.2025 | 365,60 | 369,65 | 355,33 | 357,40 | -2,15% | 3.020,00 |
| 04.07.2025 | 365,02 | 366,75 | 362,75 | 365,25 | -0,13% | 1.061,00 |
| 03.07.2025 | 362,60 | 367,77 | 361,40 | 365,73 | 0,95% | 938,00 |
| 02.07.2025 | 356,90 | 365,17 | 356,90 | 362,27 | 1,36% | 1.147,00 |
| 01.07.2025 | 343,23 | 364,55 | 342,05 | 357,40 | 3,77% | 1.492,00 |
| 30.06.2025 | 351,35 | 352,65 | 341,40 | 344,40 | -1,11% | 2.040,00 |
| 27.06.2025 | 353,25 | 354,95 | 347,73 | 348,25 | -1,00% | 891,00 |
| 26.06.2025 | 351,30 | 354,60 | 348,83 | 351,77 | -0,46% | 780,00 |
| 25.06.2025 | 347,15 | 354,00 | 343,05 | 353,40 | 1,20% | 1.571,00 |
| 24.06.2025 | 345,80 | 349,20 | 343,85 | 349,20 | 1,23% | 808,00 |
| 23.06.2025 | 340,00 | 349,55 | 338,95 | 344,95 | 0,16% | 1.036,00 |
| 20.06.2025 | 341,90 | 344,60 | 339,10 | 344,40 | 1,00% | 947,00 |
| 19.06.2025 | 343,10 | 343,10 | 340,00 | 341,00 | -0,64% | 182,00 |
| 18.06.2025 | 339,85 | 344,40 | 335,60 | 343,20 | 0,87% | 2.347,00 |
| 17.06.2025 | 350,30 | 350,40 | 339,60 | 340,25 | -2,99% | 875,00 |
| 16.06.2025 | 350,20 | 352,25 | 342,25 | 350,75 | 0,39% | 988,00 |
| 13.06.2025 | 357,25 | 358,35 | 348,70 | 349,40 | -2,40% | 1.015,00 |
| 12.06.2025 | 360,60 | 362,10 | 355,50 | 358,00 | -1,04% | 1.331,00 |
| 11.06.2025 | 363,40 | 368,20 | 360,45 | 361,75 | -0,37% | 1.507,00 |
| 10.06.2025 | 355,55 | 368,20 | 355,55 | 363,10 | 0,89% | 1.560,00 |
| 09.06.2025 | 354,90 | 361,25 | 350,65 | 359,90 | 1,98% | 1.290,00 |
| 06.06.2025 | 350,85 | 356,95 | 348,35 | 352,90 | 1,34% | 964,00 |
| 05.06.2025 | 354,75 | 355,85 | 346,05 | 348,25 | -1,60% | 1.830,00 |
| 04.06.2025 | 352,65 | 356,95 | 350,05 | 353,90 | 0,38% | 1.753,00 |
| 03.06.2025 | 346,95 | 353,50 | 345,00 | 352,55 | 1,67% | 1.994,00 |
| 02.06.2025 | 354,35 | 354,35 | 344,60 | 346,75 | -2,39% | 2.858,00 |
| 30.05.2025 | 358,00 | 358,30 | 351,40 | 355,25 | -0,38% | 614,00 |
| 29.05.2025 | 363,95 | 363,95 | 354,00 | 356,60 | 0,20% | 942,00 |
| 28.05.2025 | 358,00 | 362,00 | 355,05 | 355,90 | -0,06% | 1.388,00 |
| 27.05.2025 | 348,05 | 359,80 | 348,05 | 356,10 | 2,02% | 1.366,00 |
| 26.05.2025 | 347,05 | 350,15 | 347,05 | 349,05 | 0,66% | 1.096,00 |
| 23.05.2025 | 355,30 | 356,10 | 344,70 | 346,75 | -2,50% | 2.975,00 |
| 22.05.2025 | 352,90 | 355,95 | 349,10 | 355,65 | 1,30% | 2.659,00 |
| 21.05.2025 | 365,05 | 366,40 | 351,10 | 351,10 | -3,78% | 2.442,00 |
| 20.05.2025 | 368,55 | 371,95 | 363,95 | 364,90 | -0,72% | 1.678,00 |
| 19.05.2025 | 366,95 | 369,20 | 362,35 | 367,55 | -0,50% | 2.796,00 |
| 16.05.2025 | 362,35 | 370,05 | 360,00 | 369,40 | 2,09% | 2.420,00 |