533,550€
-0,90%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 538,90 | 542,65 | 533,80 | 534,40 | -0,76% | 342,00 |
| 15.01.2026 | 532,40 | 542,15 | 531,40 | 538,50 | 0,81% | 387,00 |
| 14.01.2026 | 519,80 | 534,55 | 519,30 | 534,15 | 3,02% | 979,00 |
| 13.01.2026 | 527,45 | 529,40 | 510,95 | 518,50 | -1,22% | 366,00 |
| 12.01.2026 | 529,00 | 534,00 | 519,90 | 524,90 | -1,73% | 758,00 |
| 09.01.2026 | 520,60 | 534,45 | 516,10 | 534,15 | 2,63% | 666,00 |
| 08.01.2026 | 524,60 | 533,75 | 518,35 | 520,45 | -1,17% | 1.150,00 |
| 07.01.2026 | 531,05 | 535,80 | 526,35 | 526,60 | -0,92% | 1.234,00 |
| 06.01.2026 | 520,40 | 536,60 | 518,80 | 531,50 | 2,29% | 818,00 |
| 05.01.2026 | 506,25 | 519,65 | 503,80 | 519,60 | 2,84% | 1.709,00 |
| 02.01.2026 | 493,77 | 505,50 | 492,95 | 505,25 | 1,41% | 692,00 |
| 30.12.2025 | 496,50 | 499,95 | 496,30 | 498,23 | 0,23% | 68,00 |
| 29.12.2025 | 492,08 | 497,30 | 490,05 | 497,10 | 1,10% | 990,00 |
| 23.12.2025 | 488,58 | 492,50 | 486,80 | 491,67 | 0,42% | 361,00 |
| 22.12.2025 | 484,48 | 490,15 | 481,60 | 489,63 | 1,13% | 663,00 |
| 19.12.2025 | 478,67 | 486,17 | 478,67 | 484,15 | 0,93% | 412,00 |
| 18.12.2025 | 478,55 | 484,90 | 473,95 | 479,70 | -0,08% | 767,00 |
| 17.12.2025 | 485,77 | 488,02 | 478,20 | 480,10 | -1,08% | 380,00 |
| 16.12.2025 | 488,45 | 489,95 | 477,45 | 485,35 | -0,97% | 509,00 |
| 15.12.2025 | 480,05 | 491,05 | 480,05 | 490,10 | 0,47% | 601,00 |
| 12.12.2025 | 493,27 | 496,48 | 485,83 | 487,83 | -0,86% | 456,00 |
| 11.12.2025 | 489,05 | 495,73 | 486,80 | 492,08 | 0,59% | 308,00 |
| 10.12.2025 | 484,13 | 491,70 | 481,85 | 489,17 | 1,15% | 1.023,00 |
| 09.12.2025 | 488,15 | 495,90 | 483,35 | 483,60 | -0,89% | 449,00 |
| 08.12.2025 | 494,17 | 498,25 | 486,40 | 487,92 | -0,64% | 343,00 |
| 05.12.2025 | 493,63 | 498,05 | 489,55 | 491,08 | -0,14% | 574,00 |
| 04.12.2025 | 498,67 | 500,50 | 480,67 | 491,77 | -1,41% | 1.209,00 |
| 03.12.2025 | 499,30 | 503,30 | 494,80 | 498,80 | -0,10% | 532,00 |
| 02.12.2025 | 503,55 | 507,90 | 497,95 | 499,30 | -0,64% | 394,00 |
| 01.12.2025 | 508,10 | 513,05 | 502,10 | 502,50 | -1,45% | 1.379,00 |
| 28.11.2025 | 514,00 | 517,30 | 507,15 | 509,90 | -0,23% | 346,00 |
| 27.11.2025 | 511,60 | 514,20 | 507,90 | 511,05 | -0,06% | 256,00 |
| 26.11.2025 | 517,25 | 520,00 | 506,60 | 511,35 | -1,02% | 1.110,00 |
| 25.11.2025 | 508,10 | 521,15 | 505,30 | 516,60 | 1,55% | 982,00 |
| 24.11.2025 | 510,60 | 513,20 | 502,50 | 508,70 | -0,19% | 873,00 |
| 21.11.2025 | 497,98 | 512,40 | 494,65 | 509,65 | 2,54% | 1.218,00 |
| 20.11.2025 | 499,95 | 502,60 | 493,38 | 497,02 | -0,09% | 1.326,00 |
| 19.11.2025 | 497,08 | 501,00 | 491,17 | 497,45 | -0,22% | 330,00 |
| 18.11.2025 | 486,75 | 498,55 | 482,02 | 498,55 | 1,82% | 1.085,00 |
| 17.11.2025 | 499,42 | 500,90 | 489,02 | 489,63 | -2,08% | 657,00 |
| 14.11.2025 | 498,35 | 503,30 | 492,50 | 500,02 | -0,06% | 862,00 |
| 13.11.2025 | 507,90 | 513,40 | 499,00 | 500,35 | -1,37% | 2.692,00 |
| 12.11.2025 | 507,90 | 510,75 | 502,80 | 507,30 | 0,43% | 1.603,00 |
| 11.11.2025 | 497,38 | 505,75 | 495,80 | 505,15 | 1,02% | 1.070,00 |
| 10.11.2025 | 496,13 | 504,40 | 493,80 | 500,05 | 1,38% | 917,00 |
| 07.11.2025 | 493,00 | 498,30 | 485,83 | 493,25 | 0,58% | 1.295,00 |
| 06.11.2025 | 494,65 | 495,15 | 484,35 | 490,42 | -1,06% | 453,00 |
| 05.11.2025 | 492,67 | 495,70 | 486,17 | 495,70 | 0,60% | 1.067,00 |
| 04.11.2025 | 487,13 | 494,95 | 480,00 | 492,73 | 0,46% | 1.532,00 |
| 03.11.2025 | 491,70 | 495,85 | 481,80 | 490,45 | -0,50% | 1.611,00 |
| 31.10.2025 | 480,95 | 494,15 | 475,52 | 492,90 | 2,16% | 521,00 |
| 30.10.2025 | 480,40 | 488,90 | 476,75 | 482,48 | 0,11% | 736,00 |
| 29.10.2025 | 479,55 | 490,27 | 477,00 | 481,92 | 0,65% | 1.879,00 |
| 28.10.2025 | 483,15 | 489,00 | 476,30 | 478,80 | -1,07% | 996,00 |
| 27.10.2025 | 494,80 | 497,75 | 482,17 | 483,98 | -1,77% | 661,00 |
| 24.10.2025 | 493,33 | 496,95 | 490,20 | 492,67 | 0,22% | 881,00 |
| 23.10.2025 | 488,42 | 497,40 | 484,20 | 491,60 | 0,54% | 906,00 |
| 22.10.2025 | 480,58 | 497,00 | 450,00 | 488,98 | 1,37% | 2.133,00 |
| 21.10.2025 | 466,38 | 489,35 | 463,95 | 482,38 | 3,23% | 1.460,00 |
| 20.10.2025 | 463,27 | 472,15 | 460,35 | 467,27 | 1,25% | 659,00 |
| 17.10.2025 | 456,30 | 463,38 | 450,75 | 461,50 | 0,51% | 506,00 |
| 16.10.2025 | 453,02 | 472,02 | 452,73 | 459,17 | 1,15% | 1.255,00 |
| 15.10.2025 | 453,48 | 457,90 | 449,13 | 453,98 | -0,31% | 898,00 |
| 14.10.2025 | 450,27 | 456,30 | 448,35 | 455,38 | 0,39% | 1.156,00 |
| 13.10.2025 | 455,85 | 459,30 | 452,98 | 453,60 | 0,32% | 1.198,00 |
| 10.10.2025 | 462,15 | 464,13 | 451,02 | 452,15 | -1,93% | 2.005,00 |
| 09.10.2025 | 460,55 | 463,80 | 457,30 | 461,02 | -0,14% | 737,00 |
| 08.10.2025 | 464,35 | 471,92 | 460,15 | 461,65 | -0,38% | 556,00 |
| 07.10.2025 | 464,67 | 470,40 | 461,42 | 463,42 | -0,27% | 471,00 |
| 06.10.2025 | 463,58 | 467,95 | 459,23 | 464,67 | 0,31% | 1.409,00 |
| 03.10.2025 | 449,08 | 464,77 | 445,25 | 463,23 | 3,43% | 672,00 |
| 02.10.2025 | 451,25 | 459,65 | 446,95 | 447,88 | -1,40% | 1.488,00 |
| 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 |