352,625€
0,58%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 350,35 | 355,70 | 348,85 | 353,35 | 0,78% | 77,00 |
| 05.06.2025 | 352,90 | 355,20 | 350,60 | 350,60 | -0,75% | 39,00 |
| 04.06.2025 | 351,65 | 353,25 | 350,65 | 353,25 | 0,46% | 335,00 |
| 03.06.2025 | 345,30 | 351,65 | 345,30 | 351,65 | 1,37% | 253,00 |
| 02.06.2025 | 353,70 | 353,70 | 346,90 | 346,90 | -2,77% | 172,00 |
| 30.05.2025 | 354,65 | 356,80 | 354,65 | 356,80 | -0,46% | 39,00 |
| 29.05.2025 | 360,75 | 360,75 | 358,45 | 358,45 | 0,69% | 3,00 |
| 28.05.2025 | 355,40 | 356,80 | 354,95 | 356,00 | 0,06% | 93,00 |
| 27.05.2025 | 347,30 | 359,45 | 347,30 | 355,80 | 2,07% | 124,00 |
| 26.05.2025 | 346,50 | 349,55 | 346,50 | 348,60 | 0,48% | 206,00 |
| 23.05.2025 | 352,25 | 354,40 | 346,65 | 346,95 | -0,86% | 113,00 |
| 22.05.2025 | 351,15 | 354,30 | 349,95 | 349,95 | -0,58% | 450,00 |
| 21.05.2025 | 362,60 | 365,35 | 352,00 | 352,00 | -3,71% | 271,00 |
| 20.05.2025 | 367,95 | 367,95 | 365,55 | 365,55 | -0,22% | 16,00 |
| 19.05.2025 | 364,70 | 366,35 | 363,10 | 366,35 | -0,72% | 521,00 |
| 16.05.2025 | 359,90 | 369,00 | 359,75 | 369,00 | 1,96% | 381,00 |
| 15.05.2025 | 362,00 | 364,60 | 353,80 | 361,90 | -2,32% | 327,00 |
| 14.05.2025 | 382,35 | 383,20 | 370,50 | 370,50 | -3,34% | 137,00 |
| 13.05.2025 | 389,05 | 392,40 | 383,20 | 383,30 | -1,33% | 440,00 |
| 12.05.2025 | 362,70 | 388,45 | 362,70 | 388,45 | 7,48% | 371,00 |
| 09.05.2025 | 364,60 | 366,85 | 361,35 | 361,40 | -1,14% | 392,00 |
| 08.05.2025 | 361,25 | 367,45 | 361,25 | 365,55 | 1,49% | 87,00 |
| 07.05.2025 | 359,25 | 364,50 | 357,95 | 360,20 | -0,50% | 394,00 |
| 06.05.2025 | 373,60 | 373,60 | 362,00 | 362,00 | -2,91% | 80,00 |
| 05.05.2025 | 374,30 | 374,30 | 370,25 | 372,85 | -0,55% | 137,00 |
| 02.05.2025 | 373,80 | 374,90 | 373,65 | 374,90 | 0,29% | 135,00 |
| 30.04.2025 | 373,65 | 373,80 | 373,65 | 373,80 | -1,15% | 41,00 |
| 29.04.2025 | 369,35 | 378,15 | 369,35 | 378,15 | 2,40% | 26,00 |
| 28.04.2025 | 371,95 | 375,85 | 366,00 | 369,30 | -0,90% | 145,00 |
| 25.04.2025 | 374,50 | 380,05 | 372,65 | 372,65 | 0,54% | 31,00 |
| 24.04.2025 | 378,55 | 383,50 | 370,65 | 370,65 | -8,22% | 202,00 |
| 23.04.2025 | 385,20 | 403,85 | 378,90 | 403,85 | 9,92% | 115,00 |
| 22.04.2025 | 363,95 | 373,15 | 363,95 | 367,40 | -2,55% | 50,00 |
| 17.04.2025 | 388,25 | 388,25 | 377,00 | 377,00 | -3,35% | 285,00 |
| 16.04.2025 | 384,10 | 390,95 | 384,10 | 390,05 | -0,94% | 71,00 |
| 15.04.2025 | 393,75 | 393,75 | 393,75 | 393,75 | -0,22% | - |
| 14.04.2025 | 388,45 | 396,10 | 388,45 | 394,60 | 4,18% | 159,00 |
| 11.04.2025 | 381,35 | 381,35 | 377,05 | 378,75 | 1,04% | 203,00 |
| 10.04.2025 | 413,75 | 416,90 | 374,85 | 374,85 | -8,34% | 232,00 |
| 09.04.2025 | 373,95 | 408,95 | 373,95 | 408,95 | 1,97% | 28,00 |
| 08.04.2025 | 402,25 | 412,45 | 401,05 | 401,05 | 0,30% | 257,00 |
| 07.04.2025 | 376,85 | 408,10 | 373,90 | 399,85 | -1,39% | 2.042,00 |
| 04.04.2025 | 423,60 | 425,75 | 405,50 | 405,50 | -5,39% | 272,00 |
| 03.04.2025 | 431,55 | 431,55 | 427,10 | 428,60 | -4,60% | 108,00 |
| 02.04.2025 | 444,95 | 449,25 | 444,80 | 449,25 | -1,38% | 45,00 |
| 01.04.2025 | 457,70 | 460,55 | 455,55 | 455,55 | -0,70% | 21,00 |
| 31.03.2025 | 460,50 | 463,00 | 458,65 | 458,75 | -3,12% | 327,00 |
| 28.03.2025 | 472,40 | 473,50 | 472,40 | 473,50 | -0,11% | 200,00 |
| 27.03.2025 | 475,90 | 478,25 | 474,00 | 474,00 | -1,03% | 220,00 |
| 26.03.2025 | 475,40 | 478,95 | 475,40 | 478,95 | -0,93% | 11,00 |
| 25.03.2025 | 480,20 | 483,45 | 480,20 | 483,45 | -0,27% | 64,00 |
| 24.03.2025 | 478,15 | 484,75 | 478,15 | 484,75 | 1,66% | 3,00 |
| 21.03.2025 | 477,25 | 479,30 | 474,95 | 476,85 | 0,12% | 204,00 |
| 20.03.2025 | 476,30 | 476,30 | 476,30 | 476,30 | -0,24% | - |
| 19.03.2025 | 476,10 | 477,50 | 476,10 | 477,45 | 0,66% | 120,00 |
| 18.03.2025 | 473,60 | 474,30 | 471,60 | 474,30 | -0,55% | 261,00 |
| 17.03.2025 | 477,45 | 479,25 | 475,10 | 476,90 | -0,05% | 50,00 |
| 14.03.2025 | 468,30 | 477,15 | 467,20 | 477,15 | 1,43% | 44,00 |
| 13.03.2025 | 469,10 | 470,40 | 469,10 | 470,40 | -0,86% | 21,00 |
| 12.03.2025 | 470,70 | 474,50 | 470,70 | 474,50 | 1,60% | 194,00 |
| 11.03.2025 | 485,10 | 485,10 | 467,05 | 467,05 | -4,86% | 52,00 |
| 10.03.2025 | 488,60 | 490,90 | 483,70 | 490,90 | 1,36% | 142,00 |
| 07.03.2025 | 485,85 | 485,85 | 484,30 | 484,30 | -0,88% | 34,00 |
| 06.03.2025 | 483,75 | 488,60 | 482,35 | 488,60 | 1,66% | 39,00 |
| 05.03.2025 | 485,35 | 488,80 | 479,35 | 480,60 | -2,83% | 163,00 |
| 04.03.2025 | 497,65 | 497,65 | 494,25 | 494,60 | -1,30% | 183,00 |
| 03.03.2025 | 510,00 | 510,40 | 501,10 | 501,10 | 0,00% | 107,00 |
| 28.02.2025 | 502,50 | 502,50 | 501,10 | 501,10 | -1,40% | 16,00 |
| 27.02.2025 | 508,10 | 508,20 | 508,10 | 508,20 | -0,12% | 10,00 |
| 26.02.2025 | 512,40 | 512,40 | 508,80 | 508,80 | -0,20% | 20,00 |
| 25.02.2025 | 509,80 | 509,80 | 509,80 | 509,80 | -1,34% | 10,00 |
| 24.02.2025 | 505,10 | 516,70 | 505,10 | 516,70 | 0,98% | 22,00 |
| 21.02.2025 | 510,80 | 511,70 | 510,80 | 511,70 | -0,16% | 200,00 |
| 20.02.2025 | 506,30 | 512,50 | 505,10 | 512,50 | 1,32% | 161,00 |
| 19.02.2025 | 499,10 | 505,80 | 499,10 | 505,80 | 1,22% | 37,00 |
| 18.02.2025 | 506,00 | 508,70 | 499,40 | 499,70 | -1,32% | 212,00 |
| 17.02.2025 | 508,60 | 508,60 | 506,40 | 506,40 | -0,35% | 23,00 |
| 14.02.2025 | 510,00 | 510,00 | 508,10 | 508,20 | -0,78% | 58,00 |
| 13.02.2025 | 514,70 | 519,40 | 512,20 | 512,20 | -1,50% | 61,00 |
| 12.02.2025 | 523,70 | 523,70 | 517,70 | 520,00 | -1,33% | 45,00 |
| 11.02.2025 | 534,20 | 534,20 | 527,00 | 527,00 | -1,27% | 35,00 |
| 10.02.2025 | 553,00 | 554,10 | 531,50 | 533,80 | -3,80% | 214,00 |
| 07.02.2025 | 549,90 | 554,90 | 549,90 | 554,90 | -0,45% | 5,00 |
| 06.02.2025 | 558,70 | 558,70 | 557,40 | 557,40 | -0,09% | 46,00 |
| 05.02.2025 | 555,90 | 559,30 | 555,90 | 557,90 | -0,84% | 55,00 |
| 04.02.2025 | 574,20 | 574,20 | 562,60 | 562,60 | -1,75% | 100,00 |
| 03.02.2025 | 569,10 | 576,00 | 568,90 | 572,60 | -0,93% | 105,00 |
| 31.01.2025 | 582,60 | 583,90 | 577,60 | 578,00 | -1,31% | 31,00 |
| 30.01.2025 | 544,10 | 585,70 | 544,10 | 585,70 | 6,88% | 12,00 |
| 29.01.2025 | 558,00 | 559,50 | 548,00 | 548,00 | -1,62% | 25,00 |
| 28.01.2025 | 555,90 | 557,70 | 555,90 | 557,00 | 1,61% | 6,00 |
| 27.01.2025 | 549,50 | 551,10 | 545,70 | 548,20 | 0,04% | 81,00 |
| 24.01.2025 | 548,00 | 548,00 | 543,30 | 548,00 | -0,27% | 47,00 |
| 23.01.2025 | 550,10 | 553,30 | 548,70 | 549,50 | -0,76% | 84,00 |
| 22.01.2025 | 548,00 | 553,70 | 548,00 | 553,70 | 0,75% | 136,00 |
| 21.01.2025 | 536,10 | 549,60 | 536,10 | 549,60 | 1,55% | 52,00 |
| 20.01.2025 | 544,30 | 544,30 | 541,20 | 541,20 | -0,77% | 25,00 |
| 17.01.2025 | 547,90 | 547,90 | 545,40 | 545,40 | 2,06% | 35,00 |
| 16.01.2025 | 534,20 | 538,20 | 534,20 | 534,40 | -1,37% | 4,00 |
| 15.01.2025 | 539,50 | 541,80 | 538,60 | 541,80 | 0,02% | 61,00 |