509,800€
1,35%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 502,95 | 510,60 | 500,50 | 509,85 | 1,36% | 521,00 |
| 27.02.2025 | 509,25 | 515,70 | 499,45 | 503,00 | -1,03% | 849,00 |
| 26.02.2025 | 514,80 | 518,40 | 506,50 | 508,25 | -1,00% | 476,00 |
| 25.02.2025 | 511,75 | 514,90 | 500,70 | 513,40 | 0,32% | 475,00 |
| 24.02.2025 | 509,35 | 519,05 | 505,10 | 511,75 | 0,50% | 641,00 |
| 21.02.2025 | 512,60 | 516,40 | 508,60 | 509,20 | -0,60% | 988,00 |
| 20.02.2025 | 509,70 | 520,60 | 505,10 | 512,25 | 0,50% | 421,00 |
| 19.02.2025 | 501,25 | 510,90 | 499,98 | 509,70 | 1,82% | 766,00 |
| 18.02.2025 | 508,10 | 511,70 | 499,15 | 500,60 | -1,01% | 2.282,00 |
| 17.02.2025 | 507,00 | 509,90 | 503,80 | 505,70 | -0,34% | 872,00 |
| 14.02.2025 | 509,90 | 511,80 | 506,10 | 507,45 | -0,33% | 723,00 |
| 13.02.2025 | 516,60 | 520,60 | 509,00 | 509,15 | -1,65% | 1.449,00 |
| 12.02.2025 | 526,20 | 527,40 | 514,55 | 517,70 | -1,58% | 668,00 |
| 11.02.2025 | 535,15 | 540,10 | 523,60 | 526,00 | -1,92% | 1.111,00 |
| 10.02.2025 | 555,05 | 555,20 | 527,55 | 536,30 | -3,07% | 1.666,00 |
| 07.02.2025 | 551,60 | 555,40 | 547,60 | 553,30 | 0,53% | 863,00 |
| 06.02.2025 | 558,95 | 563,40 | 547,60 | 550,40 | -1,58% | 1.797,00 |
| 05.02.2025 | 557,15 | 564,25 | 554,70 | 559,25 | 0,02% | 584,00 |
| 04.02.2025 | 575,80 | 580,00 | 555,70 | 559,15 | -2,99% | 833,00 |
| 03.02.2025 | 572,30 | 582,10 | 560,10 | 576,40 | -0,05% | 835,00 |
| 31.01.2025 | 585,10 | 587,30 | 575,50 | 576,70 | -1,11% | 918,00 |
| 30.01.2025 | 546,55 | 585,50 | 536,20 | 583,20 | 7,09% | 1.552,00 |
| 29.01.2025 | 559,75 | 563,60 | 540,00 | 544,60 | -2,82% | 816,00 |
| 28.01.2025 | 556,35 | 577,85 | 555,30 | 560,40 | 0,70% | 1.778,00 |
| 27.01.2025 | 545,15 | 556,70 | 540,20 | 556,50 | 1,53% | 996,00 |
| 24.01.2025 | 550,00 | 550,90 | 543,50 | 548,10 | -0,67% | 1.216,00 |
| 23.01.2025 | 549,70 | 554,80 | 540,85 | 551,80 | -0,05% | 502,00 |
| 22.01.2025 | 550,65 | 556,40 | 545,80 | 552,05 | 0,40% | 436,00 |
| 21.01.2025 | 536,10 | 552,80 | 534,40 | 549,85 | 2,67% | 814,00 |
| 20.01.2025 | 545,50 | 545,50 | 532,70 | 535,55 | -1,62% | 535,00 |
| 17.01.2025 | 546,70 | 549,40 | 542,10 | 544,35 | -0,16% | 930,00 |
| 16.01.2025 | 536,65 | 545,45 | 531,50 | 545,20 | 1,74% | 264,00 |
| 15.01.2025 | 541,35 | 549,40 | 528,30 | 535,85 | -0,90% | 574,00 |
| 14.01.2025 | 542,75 | 547,00 | 536,20 | 540,70 | -0,63% | 996,00 |
| 13.01.2025 | 530,00 | 550,30 | 525,10 | 544,15 | 2,71% | 1.147,00 |
| 10.01.2025 | 529,10 | 542,65 | 527,70 | 529,80 | 0,23% | 828,00 |
| 09.01.2025 | 527,55 | 529,90 | 524,85 | 528,60 | 0,08% | 784,00 |
| 08.01.2025 | 528,00 | 531,90 | 523,20 | 528,20 | 0,18% | 675,00 |
| 07.01.2025 | 514,40 | 531,60 | 511,80 | 527,25 | 2,12% | 777,00 |
| 06.01.2025 | 515,80 | 525,05 | 509,20 | 516,30 | 0,07% | 539,00 |
| 03.01.2025 | 509,35 | 520,65 | 506,70 | 515,95 | 1,33% | 1.011,00 |
| 02.01.2025 | 500,90 | 512,20 | 499,95 | 509,20 | 1,98% | 1.053,00 |
| 30.12.2024 | 503,90 | 504,90 | 497,45 | 499,33 | -1,07% | 537,00 |
| 27.12.2024 | 505,30 | 506,40 | 501,25 | 504,75 | -0,02% | 639,00 |
| 23.12.2024 | 505,65 | 507,50 | 495,00 | 504,85 | 0,54% | 6.212,00 |
| 20.12.2024 | 497,80 | 504,40 | 490,55 | 502,15 | 0,69% | 6.505,00 |
| 19.12.2024 | 497,73 | 501,20 | 489,83 | 498,73 | 0,10% | 1.108,00 |
| 18.12.2024 | 504,05 | 509,30 | 498,23 | 498,23 | -1,22% | 1.617,00 |
| 17.12.2024 | 503,75 | 509,35 | 496,00 | 504,40 | 0,01% | 864,00 |
| 16.12.2024 | 499,70 | 509,90 | 499,00 | 504,35 | 0,38% | 535,00 |
| 13.12.2024 | 501,45 | 504,90 | 493,55 | 502,45 | 0,26% | 644,00 |
| 12.12.2024 | 507,35 | 510,00 | 500,85 | 501,15 | -1,61% | 473,00 |
| 11.12.2024 | 509,05 | 514,20 | 507,50 | 509,35 | 0,08% | 644,00 |
| 10.12.2024 | 508,35 | 514,75 | 505,50 | 508,95 | -0,12% | 867,00 |
| 09.12.2024 | 502,55 | 509,75 | 500,40 | 509,55 | 1,61% | 1.216,00 |
| 06.12.2024 | 492,25 | 503,20 | 490,15 | 501,50 | 1,92% | 386,00 |
| 05.12.2024 | 503,00 | 504,90 | 489,98 | 492,05 | -2,16% | 1.184,00 |
| 04.12.2024 | 511,00 | 513,90 | 500,58 | 502,90 | -1,14% | 460,00 |
| 03.12.2024 | 504,80 | 509,00 | 502,00 | 508,70 | 0,81% | 476,00 |
| 02.12.2024 | 504,80 | 510,90 | 500,80 | 504,60 | 0,60% | 1.342,00 |
| 29.11.2024 | 496,35 | 505,00 | 492,75 | 501,60 | 1,22% | 857,00 |
| 28.11.2024 | 495,10 | 499,95 | 493,40 | 495,55 | 0,24% | 350,00 |
| 27.11.2024 | 490,35 | 500,20 | 485,42 | 494,35 | 1,01% | 1.225,00 |
| 26.11.2024 | 492,85 | 492,90 | 482,00 | 489,42 | -0,07% | 2.320,00 |
| 25.11.2024 | 492,48 | 496,00 | 484,10 | 489,77 | -0,59% | 1.296,00 |
| 22.11.2024 | 495,00 | 497,45 | 486,55 | 492,67 | 0,03% | 1.081,00 |
| 21.11.2024 | 487,35 | 492,65 | 482,27 | 492,55 | 1,27% | 1.394,00 |
| 20.11.2024 | 480,30 | 488,20 | 480,30 | 486,35 | 1,19% | 587,00 |
| 19.11.2024 | 473,45 | 482,65 | 467,50 | 480,65 | 1,60% | 1.123,00 |
| 18.11.2024 | 491,05 | 491,05 | 470,85 | 473,08 | -2,73% | 2.595,00 |
| 15.11.2024 | 504,90 | 506,10 | 485,55 | 486,38 | -3,94% | 2.887,00 |
| 14.11.2024 | 511,30 | 516,10 | 505,55 | 506,30 | -1,39% | 613,00 |
| 13.11.2024 | 507,95 | 515,70 | 505,00 | 513,45 | 0,90% | 1.041,00 |
| 12.11.2024 | 513,80 | 525,00 | 508,55 | 508,85 | -0,86% | 492,00 |
| 11.11.2024 | 513,60 | 520,90 | 511,60 | 513,25 | -0,41% | 1.211,00 |
| 08.11.2024 | 515,85 | 519,20 | 511,00 | 515,35 | 0,07% | 807,00 |
| 07.11.2024 | 523,70 | 524,00 | 514,10 | 515,00 | -1,21% | 828,00 |
| 06.11.2024 | 528,90 | 538,00 | 512,70 | 521,30 | 1,55% | 897,00 |
| 05.11.2024 | 511,25 | 514,05 | 505,10 | 513,35 | 0,57% | 404,00 |
| 04.11.2024 | 511,50 | 515,20 | 505,50 | 510,45 | -0,81% | 597,00 |
| 01.11.2024 | 502,75 | 519,70 | 502,45 | 514,60 | 2,41% | 474,00 |
| 31.10.2024 | 509,55 | 510,20 | 501,10 | 502,50 | -1,01% | 497,00 |
| 30.10.2024 | 507,60 | 512,10 | 500,60 | 507,65 | 0,17% | 785,00 |
| 29.10.2024 | 511,80 | 515,40 | 505,30 | 506,80 | -0,88% | 354,00 |
| 28.10.2024 | 517,30 | 517,90 | 508,60 | 511,30 | -0,32% | 838,00 |
| 25.10.2024 | 516,70 | 520,00 | 512,25 | 512,95 | -0,41% | 912,00 |
| 24.10.2024 | 531,30 | 537,00 | 515,00 | 515,05 | -3,69% | 594,00 |
| 23.10.2024 | 541,65 | 547,40 | 525,10 | 534,80 | -1,48% | 623,00 |
| 22.10.2024 | 549,30 | 559,90 | 540,05 | 542,85 | -1,43% | 765,00 |
| 21.10.2024 | 551,70 | 557,20 | 546,10 | 550,75 | -0,52% | 384,00 |
| 18.10.2024 | 552,55 | 556,05 | 548,10 | 553,65 | 0,09% | 450,00 |
| 17.10.2024 | 544,40 | 562,15 | 542,40 | 553,15 | 1,57% | 1.108,00 |
| 16.10.2024 | 550,45 | 551,80 | 539,65 | 544,60 | -1,12% | 692,00 |
| 15.10.2024 | 555,00 | 560,00 | 550,10 | 550,75 | -0,53% | 782,00 |
| 14.10.2024 | 544,10 | 554,15 | 543,90 | 553,70 | 1,43% | 981,00 |
| 11.10.2024 | 544,80 | 550,45 | 540,10 | 545,90 | 0,50% | 379,00 |
| 10.10.2024 | 547,40 | 549,90 | 540,35 | 543,20 | -0,88% | 687,00 |
| 09.10.2024 | 542,00 | 548,90 | 539,90 | 548,05 | 1,00% | 708,00 |
| 08.10.2024 | 545,10 | 547,60 | 540,10 | 542,60 | -0,58% | 407,00 |
| 07.10.2024 | 545,40 | 547,00 | 540,40 | 545,75 | 0,16% | 396,00 |