533,500€
-1,20%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 536,30 | 540,10 | 536,30 | 540,00 | 0,00% | 12,00 |
| 15.01.2026 | 533,30 | 540,00 | 531,80 | 540,00 | 4,21% | 42,00 |
| 14.01.2026 | 517,80 | 519,20 | 517,80 | 518,20 | -1,86% | 50,00 |
| 13.01.2026 | 525,70 | 528,00 | 524,70 | 528,00 | 0,53% | 38,00 |
| 12.01.2026 | 527,70 | 529,50 | 525,20 | 525,20 | 1,72% | 52,00 |
| 09.01.2026 | 518,50 | 519,80 | 516,30 | 516,30 | -1,60% | 40,00 |
| 08.01.2026 | 524,70 | 524,70 | 524,70 | 524,70 | -1,34% | - |
| 07.01.2026 | 529,40 | 532,40 | 529,40 | 531,80 | -0,17% | 36,00 |
| 06.01.2026 | 518,70 | 532,70 | 518,00 | 532,70 | 4,04% | 153,00 |
| 05.01.2026 | 503,40 | 512,00 | 503,40 | 512,00 | 3,88% | 6,00 |
| 02.01.2026 | 492,90 | 492,90 | 492,90 | 492,90 | -0,73% | - |
| 30.12.2025 | 498,65 | 498,65 | 496,50 | 496,50 | 0,90% | 14,00 |
| 29.12.2025 | 491,85 | 494,85 | 491,80 | 492,05 | 0,18% | 53,00 |
| 23.12.2025 | 486,55 | 491,15 | 486,55 | 491,15 | 1,76% | 14,00 |
| 22.12.2025 | 484,05 | 484,05 | 482,65 | 482,65 | -0,40% | 6,00 |
| 19.12.2025 | 477,40 | 484,70 | 477,40 | 484,60 | 1,30% | 20,00 |
| 18.12.2025 | 477,40 | 478,40 | 477,40 | 478,40 | -1,94% | 3,00 |
| 17.12.2025 | 485,75 | 487,85 | 485,30 | 487,85 | 1,31% | 85,00 |
| 16.12.2025 | 488,35 | 488,35 | 481,55 | 481,55 | -0,04% | 7,00 |
| 15.12.2025 | 481,75 | 481,75 | 481,75 | 481,75 | -1,18% | - |
| 12.12.2025 | 491,30 | 491,30 | 487,50 | 487,50 | -0,25% | 28,00 |
| 11.12.2025 | 488,70 | 488,70 | 488,70 | 488,70 | 0,48% | - |
| 10.12.2025 | 482,15 | 486,35 | 482,15 | 486,35 | -0,06% | 28,00 |
| 09.12.2025 | 486,15 | 487,30 | 486,15 | 486,65 | -0,68% | 6,00 |
| 08.12.2025 | 490,85 | 496,90 | 490,00 | 490,00 | -0,76% | 18,00 |
| 05.12.2025 | 491,60 | 493,75 | 491,60 | 493,75 | 2,89% | 15,00 |
| 04.12.2025 | 496,40 | 496,40 | 479,90 | 479,90 | -3,62% | 45,00 |
| 03.12.2025 | 497,75 | 497,90 | 497,75 | 497,90 | -0,94% | 5,00 |
| 02.12.2025 | 502,60 | 502,60 | 502,60 | 502,60 | -0,65% | - |
| 01.12.2025 | 509,50 | 509,50 | 505,90 | 505,90 | -1,11% | 154,00 |
| 28.11.2025 | 510,40 | 511,60 | 510,40 | 511,60 | 0,37% | 35,00 |
| 27.11.2025 | 509,80 | 509,80 | 509,70 | 509,70 | -1,07% | 120,00 |
| 26.11.2025 | 513,90 | 518,30 | 513,90 | 515,20 | -0,92% | 34,00 |
| 25.11.2025 | 506,50 | 520,00 | 506,50 | 520,00 | 2,50% | 226,00 |
| 24.11.2025 | 508,30 | 510,90 | 505,80 | 507,30 | 1,94% | 46,00 |
| 21.11.2025 | 495,95 | 497,65 | 495,45 | 497,65 | 0,21% | 105,00 |
| 20.11.2025 | 500,10 | 500,10 | 496,60 | 496,60 | 0,37% | 17,00 |
| 19.11.2025 | 494,75 | 494,75 | 494,75 | 494,75 | 1,61% | 2,00 |
| 18.11.2025 | 486,30 | 486,90 | 486,30 | 486,90 | -2,61% | 70,00 |
| 17.11.2025 | 497,25 | 500,30 | 497,25 | 499,95 | 1,37% | 15,00 |
| 14.11.2025 | 496,30 | 496,30 | 493,20 | 493,20 | -3,52% | 7,00 |
| 13.11.2025 | 506,50 | 511,20 | 506,50 | 511,20 | 1,23% | 30,00 |
| 12.11.2025 | 505,30 | 505,30 | 505,00 | 505,00 | -0,10% | 43,00 |
| 11.11.2025 | 497,05 | 505,50 | 497,00 | 505,50 | 1,95% | 83,00 |
| 10.11.2025 | 494,50 | 495,85 | 494,50 | 495,85 | 0,00% | 22,00 |
| 07.11.2025 | 490,50 | 495,85 | 490,50 | 495,85 | 1,25% | 23,00 |
| 06.11.2025 | 492,15 | 494,75 | 487,20 | 489,75 | -0,23% | 143,00 |
| 05.11.2025 | 490,20 | 492,95 | 490,20 | 490,90 | 0,97% | 102,00 |
| 04.11.2025 | 485,80 | 486,20 | 485,80 | 486,20 | 0,84% | 150,00 |
| 03.11.2025 | 492,85 | 492,85 | 482,15 | 482,15 | -1,49% | 193,00 |
| 31.10.2025 | 480,55 | 489,45 | 480,55 | 489,45 | 0,42% | 37,00 |
| 30.10.2025 | 479,80 | 487,40 | 479,80 | 487,40 | -0,12% | 119,00 |
| 29.10.2025 | 478,10 | 489,90 | 478,10 | 488,00 | 0,89% | 81,00 |
| 28.10.2025 | 481,85 | 483,70 | 481,85 | 483,70 | -0,36% | 4,00 |
| 27.10.2025 | 494,65 | 495,05 | 485,45 | 485,45 | -1,56% | 59,00 |
| 24.10.2025 | 491,70 | 496,15 | 491,70 | 493,15 | 0,43% | 49,00 |
| 23.10.2025 | 487,80 | 496,00 | 486,05 | 491,05 | 2,05% | 101,00 |
| 22.10.2025 | 478,65 | 481,20 | 478,65 | 481,20 | -0,11% | 31,00 |
| 21.10.2025 | 466,60 | 481,75 | 466,60 | 481,75 | 4,50% | 7,00 |
| 20.10.2025 | 461,00 | 461,00 | 461,00 | 461,00 | 0,17% | 150,00 |
| 17.10.2025 | 454,55 | 460,20 | 454,55 | 460,20 | -0,22% | 50,00 |
| 16.10.2025 | 451,50 | 461,20 | 451,30 | 461,20 | 1,99% | 23,00 |
| 15.10.2025 | 452,20 | 452,20 | 452,20 | 452,20 | 0,58% | - |
| 14.10.2025 | 449,10 | 449,60 | 449,10 | 449,60 | -0,88% | 8,00 |
| 13.10.2025 | 456,20 | 459,60 | 453,60 | 453,60 | -1,78% | 45,00 |
| 10.10.2025 | 461,10 | 461,80 | 461,10 | 461,80 | 0,14% | 3,00 |
| 09.10.2025 | 458,70 | 461,95 | 458,20 | 461,15 | -1,33% | 124,00 |
| 08.10.2025 | 462,65 | 467,35 | 462,65 | 467,35 | 0,29% | 34,00 |
| 07.10.2025 | 464,10 | 466,00 | 464,10 | 466,00 | 0,06% | 15,00 |
| 06.10.2025 | 463,45 | 465,90 | 463,45 | 465,70 | 4,07% | 33,00 |
| 03.10.2025 | 447,35 | 449,90 | 447,15 | 447,50 | -0,54% | 75,00 |
| 02.10.2025 | 450,65 | 450,65 | 448,35 | 449,95 | 5,37% | 71,00 |
| 01.10.2025 | 409,50 | 427,00 | 409,50 | 427,00 | 8,87% | 454,00 |
| 30.09.2025 | 394,60 | 394,60 | 392,20 | 392,20 | -0,15% | 41,00 |
| 29.09.2025 | 395,45 | 398,85 | 390,00 | 392,80 | -0,28% | 70,00 |
| 26.09.2025 | 391,90 | 393,90 | 391,90 | 393,90 | -0,20% | 50,00 |
| 25.09.2025 | 397,95 | 400,95 | 394,70 | 394,70 | -0,83% | 162,00 |
| 24.09.2025 | 397,20 | 402,50 | 397,20 | 398,00 | -1,28% | 44,00 |
| 23.09.2025 | 401,05 | 403,15 | 401,05 | 403,15 | 0,12% | 17,00 |
| 22.09.2025 | 406,70 | 409,35 | 402,65 | 402,65 | -1,23% | 179,00 |
| 19.09.2025 | 407,40 | 407,65 | 407,40 | 407,65 | 0,54% | 40,00 |
| 18.09.2025 | 401,60 | 405,45 | 401,60 | 405,45 | 0,56% | 12,00 |
| 17.09.2025 | 403,90 | 406,20 | 403,20 | 403,20 | -1,09% | 117,00 |
| 16.09.2025 | 401,15 | 407,65 | 401,15 | 407,65 | 1,13% | 143,00 |
| 15.09.2025 | 408,05 | 408,05 | 403,10 | 403,10 | -3,50% | 13,00 |
| 12.09.2025 | 417,55 | 417,70 | 417,55 | 417,70 | 0,11% | 20,00 |
| 11.09.2025 | 407,92 | 418,08 | 407,05 | 417,23 | 1,76% | - |
| 10.09.2025 | 411,80 | 411,80 | 410,00 | 410,00 | -0,82% | 63,00 |
| 09.09.2025 | 414,55 | 416,85 | 410,75 | 413,40 | 0,26% | 73,00 |
| 08.09.2025 | 420,63 | 422,67 | 409,70 | 412,33 | -1,62% | 151,00 |
| 05.09.2025 | 419,10 | 419,10 | 419,10 | 419,10 | 3,38% | - |
| 04.09.2025 | 414,95 | 417,00 | 405,40 | 405,40 | -2,89% | 93,00 |
| 03.09.2025 | 417,45 | 417,45 | 417,45 | 417,45 | -0,80% | - |
| 02.09.2025 | 420,25 | 421,05 | 420,25 | 420,80 | -0,96% | 78,00 |
| 01.09.2025 | 418,05 | 424,90 | 418,05 | 424,90 | 0,95% | 1,00 |
| 29.08.2025 | 417,95 | 420,90 | 416,40 | 420,90 | 0,86% | 48,00 |
| 28.08.2025 | 420,85 | 423,80 | 417,30 | 417,30 | -0,42% | 88,00 |
| 27.08.2025 | 419,25 | 421,15 | 418,90 | 419,05 | -0,44% | 116,00 |
| 26.08.2025 | 420,30 | 420,90 | 420,30 | 420,90 | -0,08% | 4,00 |
| 25.08.2025 | 425,25 | 425,25 | 421,25 | 421,25 | 0,43% | 5,00 |