386,450€
-0,31%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 387,70 | 391,40 | 383,15 | 385,35 | -0,59% | 716,00 |
| 21.05.2026 | 388,25 | 391,70 | 381,35 | 387,65 | 0,32% | 1.061,00 |
| 20.05.2026 | 385,90 | 392,40 | 378,55 | 386,40 | -0,10% | 909,00 |
| 19.05.2026 | 378,95 | 391,95 | 378,30 | 386,80 | 2,26% | 672,00 |
| 18.05.2026 | 375,10 | 381,00 | 372,70 | 378,25 | 0,30% | 1.594,00 |
| 15.05.2026 | 383,90 | 386,50 | 376,35 | 377,10 | -1,84% | 630,00 |
| 14.05.2026 | 381,85 | 392,65 | 380,90 | 384,15 | 0,64% | 390,00 |
| 13.05.2026 | 392,70 | 394,10 | 379,70 | 381,70 | -2,32% | 789,00 |
| 12.05.2026 | 382,40 | 394,70 | 380,90 | 390,75 | 1,90% | 1.282,00 |
| 11.05.2026 | 394,65 | 398,10 | 380,20 | 383,45 | -2,04% | 1.001,00 |
| 08.05.2026 | 404,60 | 406,30 | 388,55 | 391,45 | -2,50% | 1.267,00 |
| 07.05.2026 | 403,05 | 408,05 | 398,00 | 401,50 | -0,32% | 907,00 |
| 06.05.2026 | 398,70 | 406,20 | 396,80 | 402,80 | 1,02% | 1.327,00 |
| 05.05.2026 | 397,15 | 405,85 | 393,25 | 398,75 | 0,75% | 390,00 |
| 04.05.2026 | 400,90 | 402,40 | 395,00 | 395,80 | -3,10% | 1.842,00 |
| 30.04.2026 | 397,35 | 408,75 | 394,75 | 408,45 | 2,55% | 399,00 |
| 29.04.2026 | 402,85 | 405,95 | 396,35 | 398,30 | -0,95% | 315,00 |
| 28.04.2026 | 399,70 | 403,70 | 396,10 | 402,10 | 0,68% | 337,00 |
| 27.04.2026 | 401,90 | 404,45 | 396,40 | 399,40 | 0,03% | 879,00 |
| 24.04.2026 | 401,50 | 405,30 | 396,95 | 399,30 | 0,52% | 1.319,00 |
| 23.04.2026 | 440,00 | 449,00 | 390,60 | 397,25 | -9,71% | 3.329,00 |
| 22.04.2026 | 448,80 | 454,20 | 439,70 | 439,95 | -1,71% | 1.004,00 |
| 21.04.2026 | 448,25 | 457,40 | 444,00 | 447,60 | 0,20% | 443,00 |
| 20.04.2026 | 445,35 | 448,80 | 442,20 | 446,70 | 0,19% | 1.061,00 |
| 17.04.2026 | 439,05 | 448,80 | 436,00 | 445,85 | 1,85% | 329,00 |
| 16.04.2026 | 450,70 | 453,50 | 436,60 | 437,75 | -2,47% | 715,00 |
| 15.04.2026 | 447,60 | 451,85 | 443,50 | 448,85 | 0,22% | 461,00 |
| 14.04.2026 | 436,85 | 448,90 | 434,50 | 447,85 | 2,67% | 957,00 |
| 13.04.2026 | 421,25 | 436,30 | 418,10 | 436,20 | 3,06% | 482,00 |
| 10.04.2026 | 427,75 | 429,80 | 422,65 | 423,25 | -1,25% | 1.090,00 |
| 09.04.2026 | 430,20 | 431,90 | 419,80 | 428,60 | -0,75% | 580,00 |
| 08.04.2026 | 434,00 | 434,40 | 420,00 | 431,85 | 2,72% | 6.628,00 |
| 07.04.2026 | 421,30 | 425,00 | 415,10 | 420,40 | -1,41% | 536,00 |
| 02.04.2026 | 423,52 | 438,88 | 422,05 | 426,40 | -0,36% | 229,00 |
| 01.04.2026 | 425,17 | 431,05 | 424,45 | 427,95 | 0,62% | 484,00 |
| 31.03.2026 | 422,25 | 427,63 | 416,35 | 425,33 | 1,43% | 411,00 |
| 30.03.2026 | 411,98 | 421,65 | 411,63 | 419,33 | 2,14% | 865,00 |
| 27.03.2026 | 425,02 | 425,90 | 409,63 | 410,55 | -3,35% | 1.277,00 |
| 26.03.2026 | 422,92 | 429,45 | 419,92 | 424,80 | 0,16% | 347,00 |
| 25.03.2026 | 426,50 | 431,23 | 417,77 | 424,13 | 0,47% | 304,00 |
| 24.03.2026 | 412,67 | 428,30 | 407,85 | 422,13 | 1,86% | 521,00 |
| 23.03.2026 | 407,27 | 420,25 | 406,05 | 414,42 | 1,61% | 1.817,00 |
| 20.03.2026 | 407,00 | 412,75 | 404,20 | 407,88 | 0,53% | 606,00 |
| 19.03.2026 | 405,75 | 406,95 | 398,35 | 405,73 | 0,04% | 1.020,00 |
| 18.03.2026 | 412,00 | 419,40 | 402,23 | 405,58 | -1,00% | 303,00 |
| 17.03.2026 | 407,75 | 416,95 | 406,40 | 409,67 | 0,52% | 774,00 |
| 16.03.2026 | 411,52 | 412,95 | 402,00 | 407,55 | -0,15% | 1.547,00 |
| 13.03.2026 | 413,55 | 420,00 | 406,55 | 408,17 | -1,48% | 616,00 |
| 12.03.2026 | 425,73 | 428,30 | 411,20 | 414,33 | -3,02% | 1.777,00 |
| 11.03.2026 | 431,25 | 432,65 | 423,40 | 427,23 | -0,95% | 602,00 |
| 10.03.2026 | 439,20 | 442,25 | 428,08 | 431,33 | -1,64% | 400,00 |
| 09.03.2026 | 433,00 | 439,48 | 426,08 | 438,52 | 1,40% | 442,00 |
| 06.03.2026 | 447,95 | 450,55 | 431,80 | 432,48 | -3,40% | 581,00 |
| 05.03.2026 | 440,67 | 448,13 | 433,95 | 447,67 | 1,69% | 215,00 |
| 04.03.2026 | 435,63 | 444,45 | 434,40 | 440,25 | 0,84% | 553,00 |
| 03.03.2026 | 432,13 | 439,58 | 427,33 | 436,58 | 0,25% | 721,00 |
| 02.03.2026 | 437,27 | 442,40 | 429,50 | 435,48 | -0,85% | 460,00 |
| 27.02.2026 | 439,27 | 440,70 | 431,80 | 439,23 | -0,41% | 1.386,00 |
| 26.02.2026 | 433,63 | 441,30 | 432,10 | 441,05 | 1,08% | 1.273,00 |
| 25.02.2026 | 436,73 | 440,80 | 433,35 | 436,33 | -0,41% | 352,00 |
| 24.02.2026 | 439,17 | 442,75 | 436,02 | 438,13 | 0,17% | 1.324,00 |
| 23.02.2026 | 431,58 | 440,10 | 430,25 | 437,40 | 1,00% | 525,00 |
| 20.02.2026 | 438,63 | 439,95 | 430,55 | 433,08 | -0,83% | 562,00 |
| 19.02.2026 | 435,65 | 437,25 | 428,98 | 436,70 | 0,13% | 430,00 |
| 18.02.2026 | 422,25 | 436,27 | 422,13 | 436,15 | 2,87% | 451,00 |
| 17.02.2026 | 426,27 | 428,80 | 421,58 | 423,98 | -0,67% | 598,00 |
| 16.02.2026 | 426,05 | 429,95 | 423,40 | 426,85 | 0,38% | 618,00 |
| 13.02.2026 | 427,00 | 437,27 | 424,85 | 425,25 | -1,03% | 1.681,00 |
| 12.02.2026 | 445,52 | 445,75 | 415,98 | 429,67 | -3,17% | 2.303,00 |
| 11.02.2026 | 454,05 | 458,80 | 439,48 | 443,75 | -2,07% | 1.562,00 |
| 10.02.2026 | 459,05 | 462,50 | 451,83 | 453,15 | -1,24% | 445,00 |
| 09.02.2026 | 458,63 | 461,10 | 451,05 | 458,85 | -0,51% | 811,00 |
| 06.02.2026 | 460,75 | 465,45 | 454,83 | 461,20 | 0,34% | 453,00 |
| 05.02.2026 | 479,13 | 481,50 | 459,60 | 459,65 | -4,49% | 955,00 |
| 04.02.2026 | 482,98 | 488,33 | 477,08 | 481,27 | -0,14% | 319,00 |
| 03.02.2026 | 492,92 | 498,63 | 479,58 | 481,95 | -2,32% | 2.862,00 |
| 02.02.2026 | 478,20 | 495,65 | 476,35 | 493,40 | 1,17% | 746,00 |
| 30.01.2026 | 493,02 | 496,80 | 484,27 | 487,70 | -1,43% | 789,00 |
| 29.01.2026 | 509,45 | 516,95 | 479,83 | 494,80 | -2,73% | 1.444,00 |
| 28.01.2026 | 521,50 | 523,90 | 507,80 | 508,70 | -1,89% | 1.076,00 |
| 27.01.2026 | 527,15 | 529,90 | 517,70 | 518,50 | -1,97% | 411,00 |
| 26.01.2026 | 528,20 | 533,20 | 524,85 | 528,90 | 0,09% | 357,00 |
| 23.01.2026 | 544,70 | 546,90 | 526,70 | 528,40 | -2,88% | 536,00 |
| 22.01.2026 | 545,00 | 549,00 | 541,70 | 544,05 | 0,06% | 1.825,00 |
| 21.01.2026 | 528,25 | 546,10 | 523,90 | 543,70 | 2,71% | 3.382,00 |
| 20.01.2026 | 523,80 | 529,50 | 517,85 | 529,35 | 0,68% | 2.028,00 |
| 19.01.2026 | 526,25 | 526,25 | 516,10 | 525,75 | -1,62% | 938,00 |
| 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 |