495,300€
0,56%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 495,00 | 497,45 | 486,55 | 495,25 | 0,55% | 784,00 |
| 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 |
| 04.10.2024 | 545,30 | 549,90 | 533,75 | 544,90 | -0,01% | 364,00 |
| 03.10.2024 | 552,60 | 554,90 | 543,50 | 544,95 | -1,78% | 129,00 |
| 02.10.2024 | 552,55 | 558,40 | 548,80 | 554,85 | 0,19% | 1.454,00 |
| 01.10.2024 | 554,85 | 560,15 | 552,20 | 553,80 | -0,24% | 270,00 |
| 30.09.2024 | 550,10 | 555,95 | 545,90 | 555,15 | 0,84% | 292,00 |
| 27.09.2024 | 555,25 | 557,90 | 550,05 | 550,50 | -0,72% | 177,00 |
| 26.09.2024 | 539,80 | 555,00 | 537,60 | 554,50 | 2,88% | 1.405,00 |
| 25.09.2024 | 542,80 | 548,70 | 535,35 | 539,00 | -1,56% | 419,00 |
| 24.09.2024 | 548,90 | 552,80 | 545,60 | 547,55 | -0,34% | 440,00 |
| 23.09.2024 | 552,60 | 553,90 | 546,65 | 549,40 | -0,04% | 303,00 |
| 20.09.2024 | 555,25 | 558,40 | 545,80 | 549,60 | -0,99% | 107,00 |
| 19.09.2024 | 551,65 | 558,80 | 548,40 | 555,10 | 0,94% | 306,00 |
| 18.09.2024 | 549,65 | 552,90 | 540,85 | 549,95 | 0,11% | 1.339,00 |
| 17.09.2024 | 551,70 | 554,90 | 545,90 | 549,35 | -0,51% | 545,00 |
| 16.09.2024 | 550,60 | 553,40 | 546,10 | 552,15 | 0,09% | 333,00 |
| 13.09.2024 | 553,60 | 558,70 | 548,25 | 551,65 | -0,51% | 302,00 |
| 12.09.2024 | 562,65 | 564,00 | 547,60 | 554,45 | -1,17% | 152,00 |
| 11.09.2024 | 562,65 | 565,90 | 552,80 | 561,00 | -0,90% | 329,00 |
| 10.09.2024 | 561,05 | 569,60 | 559,10 | 566,10 | 0,77% | 333,00 |
| 09.09.2024 | 553,35 | 563,30 | 551,30 | 561,75 | 1,68% | 383,00 |
| 06.09.2024 | 546,15 | 559,25 | 541,20 | 552,45 | 1,16% | 1.003,00 |
| 05.09.2024 | 552,05 | 554,50 | 542,65 | 546,10 | -1,18% | 289,00 |
| 04.09.2024 | 544,30 | 552,85 | 544,30 | 552,60 | 0,73% | 272,00 |
| 03.09.2024 | 554,55 | 557,90 | 546,80 | 548,60 | -0,96% | 433,00 |
| 02.09.2024 | 556,20 | 557,90 | 551,80 | 553,90 | -0,48% | 230,00 |
| 30.08.2024 | 554,80 | 558,10 | 547,85 | 556,55 | 0,83% | 307,00 |
| 29.08.2024 | 552,10 | 556,90 | 550,10 | 551,95 | -0,02% | 247,00 |
| 28.08.2024 | 548,80 | 555,65 | 545,20 | 552,05 | 1,14% | 378,00 |
| 27.08.2024 | 542,20 | 546,15 | 537,50 | 545,85 | 0,71% | 346,00 |
| 26.08.2024 | 541,90 | 546,20 | 539,10 | 542,00 | 0,11% | 346,00 |
| 23.08.2024 | 541,80 | 547,90 | 537,75 | 541,40 | -0,31% | 492,00 |
| 22.08.2024 | 547,55 | 550,55 | 542,05 | 543,10 | -0,60% | 217,00 |
| 21.08.2024 | 553,05 | 555,75 | 546,20 | 546,40 | -1,03% | 142,00 |
| 20.08.2024 | 548,25 | 552,25 | 545,90 | 552,10 | 0,86% | 353,00 |
| 19.08.2024 | 544,60 | 551,95 | 540,50 | 547,40 | -0,14% | 746,00 |
| 16.08.2024 | 548,60 | 550,90 | 543,80 | 548,15 | -0,30% | 422,00 |
| 15.08.2024 | 548,15 | 555,30 | 543,90 | 549,80 | 0,69% | 486,00 |
| 14.08.2024 | 550,00 | 551,90 | 539,85 | 546,05 | -0,59% | 197,00 |
| 13.08.2024 | 548,70 | 552,65 | 546,50 | 549,30 | 0,22% | 387,00 |
| 12.08.2024 | 546,10 | 549,10 | 541,45 | 548,10 | 0,25% | 350,00 |
| 09.08.2024 | 549,70 | 552,70 | 543,95 | 546,75 | -0,41% | 275,00 |
| 08.08.2024 | 536,30 | 550,65 | 533,20 | 549,00 | 2,10% | 210,00 |
| 07.08.2024 | 557,50 | 560,05 | 536,30 | 537,70 | -2,49% | 559,00 |
| 06.08.2024 | 551,25 | 560,70 | 546,50 | 551,45 | 1,28% | 867,00 |
| 05.08.2024 | 557,85 | 560,00 | 515,00 | 544,50 | -3,35% | 1.940,00 |
| 02.08.2024 | 574,40 | 575,90 | 554,10 | 563,40 | -2,10% | 1.159,00 |
| 01.08.2024 | 568,10 | 576,00 | 561,90 | 575,50 | 1,53% | 824,00 |
| 31.07.2024 | 567,10 | 573,90 | 562,00 | 566,80 | -0,40% | 614,00 |
| 30.07.2024 | 558,50 | 569,45 | 554,00 | 569,05 | 1,84% | 752,00 |
| 29.07.2024 | 561,05 | 563,05 | 550,70 | 558,75 | -0,12% | 591,00 |
| 26.07.2024 | 547,20 | 565,20 | 545,30 | 559,40 | 1,99% | 1.449,00 |
| 25.07.2024 | 522,45 | 555,50 | 520,00 | 548,50 | 3,50% | 2.134,00 |
| 24.07.2024 | 508,85 | 530,00 | 486,55 | 529,95 | 4,18% | 958,00 |
| 23.07.2024 | 501,23 | 528,30 | 499,10 | 508,70 | 1,31% | 1.543,00 |
| 22.07.2024 | 489,95 | 502,30 | 489,55 | 502,10 | 2,30% | 358,00 |
| 19.07.2024 | 496,83 | 496,92 | 488,27 | 490,80 | -1,01% | 1.048,00 |
| 18.07.2024 | 508,20 | 510,75 | 492,70 | 495,83 | -2,31% | 297,00 |
| 17.07.2024 | 508,10 | 511,85 | 503,45 | 507,55 | -0,31% | 700,00 |
| 16.07.2024 | 500,73 | 509,90 | 496,05 | 509,15 | 1,99% | 940,00 |
| 15.07.2024 | 502,75 | 504,20 | 497,90 | 499,20 | -0,67% | 1.364,00 |
| 12.07.2024 | 500,15 | 505,45 | 496,38 | 502,55 | 0,64% | 686,00 |
| 11.07.2024 | 493,55 | 504,55 | 491,23 | 499,35 | 0,73% | 1.265,00 |
| 10.07.2024 | 489,45 | 495,77 | 488,73 | 495,75 | 0,90% | 251,00 |
| 09.07.2024 | 495,83 | 498,50 | 488,40 | 491,33 | -0,73% | 851,00 |
| 08.07.2024 | 497,38 | 501,40 | 494,20 | 494,95 | -0,59% | 600,00 |