369,625€
2,26%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 361,15 | 370,05 | 359,10 | 369,75 | 2,30% | 2.420,00 |
| 15.05.2025 | 365,50 | 366,00 | 348,70 | 361,45 | -0,68% | 4.921,00 |
| 14.05.2025 | 384,60 | 387,60 | 363,50 | 363,92 | -5,06% | 1.857,00 |
| 13.05.2025 | 389,85 | 392,45 | 382,48 | 383,33 | -1,60% | 1.200,00 |
| 12.05.2025 | 366,00 | 390,08 | 361,00 | 389,55 | 8,95% | 2.774,00 |
| 09.05.2025 | 365,85 | 367,55 | 357,20 | 357,55 | -2,22% | 948,00 |
| 08.05.2025 | 362,70 | 370,25 | 356,75 | 365,65 | 1,37% | 1.416,00 |
| 07.05.2025 | 360,40 | 366,70 | 356,25 | 360,70 | 0,77% | 2.963,00 |
| 06.05.2025 | 372,13 | 375,65 | 357,40 | 357,95 | -4,11% | 1.339,00 |
| 05.05.2025 | 372,38 | 375,75 | 368,25 | 373,27 | -0,21% | 1.853,00 |
| 02.05.2025 | 374,08 | 379,55 | 371,92 | 374,05 | -1,11% | 2.454,00 |
| 30.04.2025 | 375,00 | 379,60 | 372,13 | 378,25 | 0,62% | 3.902,00 |
| 29.04.2025 | 370,33 | 378,02 | 367,70 | 375,92 | 1,86% | 1.033,00 |
| 28.04.2025 | 373,80 | 380,38 | 365,13 | 369,05 | -1,13% | 1.312,00 |
| 25.04.2025 | 376,15 | 383,95 | 367,60 | 373,27 | -0,37% | 2.906,00 |
| 24.04.2025 | 380,70 | 384,52 | 367,40 | 374,65 | -1,78% | 3.242,00 |
| 23.04.2025 | 387,95 | 407,50 | 363,33 | 381,42 | 0,32% | 1.840,00 |
| 22.04.2025 | 364,00 | 381,95 | 362,35 | 380,20 | 1,41% | 1.712,00 |
| 17.04.2025 | 387,70 | 389,85 | 374,50 | 374,92 | -2,29% | 1.474,00 |
| 16.04.2025 | 388,00 | 395,00 | 381,75 | 383,73 | -1,82% | 922,00 |
| 15.04.2025 | 395,25 | 398,55 | 389,05 | 390,83 | -1,21% | 848,00 |
| 14.04.2025 | 386,67 | 401,08 | 385,92 | 395,60 | 2,43% | 720,00 |
| 11.04.2025 | 383,90 | 389,35 | 368,95 | 386,20 | 1,33% | 1.140,00 |
| 10.04.2025 | 415,00 | 417,00 | 370,80 | 381,13 | -8,12% | 1.842,00 |
| 09.04.2025 | 372,90 | 415,70 | 370,90 | 414,80 | 8,56% | 3.066,00 |
| 08.04.2025 | 405,83 | 416,40 | 377,10 | 382,10 | -4,70% | 2.978,00 |
| 07.04.2025 | 374,42 | 413,55 | 364,20 | 400,92 | 0,27% | 4.353,00 |
| 04.04.2025 | 424,77 | 426,92 | 399,45 | 399,85 | -6,23% | 3.168,00 |
| 03.04.2025 | 433,52 | 438,10 | 425,30 | 426,42 | -5,39% | 1.989,00 |
| 02.04.2025 | 444,60 | 452,75 | 443,90 | 450,70 | 0,83% | 968,00 |
| 01.04.2025 | 458,60 | 462,45 | 446,00 | 446,98 | -2,94% | 801,00 |
| 31.03.2025 | 461,98 | 462,95 | 448,73 | 460,50 | -0,34% | 611,00 |
| 28.03.2025 | 473,92 | 476,00 | 461,15 | 462,05 | -2,53% | 356,00 |
| 27.03.2025 | 477,08 | 479,95 | 471,10 | 474,02 | -0,72% | 403,00 |
| 26.03.2025 | 476,17 | 480,35 | 474,15 | 477,48 | 0,35% | 260,00 |
| 25.03.2025 | 481,25 | 485,40 | 473,33 | 475,80 | -1,23% | 529,00 |
| 24.03.2025 | 481,05 | 486,00 | 478,75 | 481,73 | 0,63% | 624,00 |
| 21.03.2025 | 479,15 | 479,65 | 471,45 | 478,73 | 0,23% | 180,00 |
| 20.03.2025 | 476,95 | 480,10 | 473,70 | 477,65 | 0,28% | 291,00 |
| 19.03.2025 | 477,63 | 480,65 | 471,27 | 476,33 | -0,02% | 234,00 |
| 18.03.2025 | 475,27 | 477,90 | 469,00 | 476,40 | 0,09% | 1.501,00 |
| 17.03.2025 | 477,48 | 482,27 | 471,55 | 475,95 | -1,04% | 705,00 |
| 14.03.2025 | 471,00 | 481,52 | 467,40 | 480,95 | 2,46% | 442,00 |
| 13.03.2025 | 470,92 | 475,35 | 467,95 | 469,40 | -0,27% | 602,00 |
| 12.03.2025 | 472,02 | 479,00 | 469,33 | 470,65 | -0,11% | 583,00 |
| 11.03.2025 | 486,05 | 486,27 | 466,10 | 471,15 | -3,17% | 1.295,00 |
| 10.03.2025 | 489,33 | 494,45 | 482,25 | 486,55 | -0,74% | 1.954,00 |
| 07.03.2025 | 487,70 | 491,40 | 478,52 | 490,20 | 0,25% | 948,00 |
| 06.03.2025 | 485,42 | 493,20 | 479,75 | 489,00 | 0,68% | 1.705,00 |
| 05.03.2025 | 488,45 | 488,70 | 477,65 | 485,70 | -0,25% | 962,00 |
| 04.03.2025 | 500,17 | 502,00 | 485,45 | 486,90 | -2,30% | 2.319,00 |
| 03.03.2025 | 508,85 | 511,10 | 494,75 | 498,38 | -2,25% | 805,00 |
| 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 |