491,600€
-0,04%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 493,63 | 498,05 | 490,25 | 493,83 | 0,42% | 282,00 |
| 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 |
| 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 |