498,100€
0,68%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 498,63 | 500,10 | 498,52 | 498,55 | 0,77% | 1,00 |
| 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 |
| 22.08.2025 | 416,45 | 419,45 | 416,05 | 419,45 | -0,36% | 4,00 |
| 21.08.2025 | 422,90 | 423,90 | 420,95 | 420,95 | -0,37% | 67,00 |
| 20.08.2025 | 428,15 | 428,60 | 422,50 | 422,50 | -0,45% | 74,00 |
| 19.08.2025 | 415,85 | 424,40 | 415,45 | 424,40 | 1,88% | 108,00 |
| 18.08.2025 | 416,80 | 416,80 | 416,55 | 416,55 | -0,08% | 15,00 |
| 15.08.2025 | 416,05 | 417,80 | 416,05 | 416,90 | 0,46% | 34,00 |
| 14.08.2025 | 413,25 | 415,70 | 413,25 | 415,00 | 0,86% | 41,00 |
| 13.08.2025 | 407,05 | 411,45 | 407,05 | 411,45 | 0,66% | 39,00 |
| 12.08.2025 | 397,00 | 408,75 | 397,00 | 408,75 | 2,89% | 1,00 |
| 11.08.2025 | 394,60 | 397,25 | 394,60 | 397,25 | 1,82% | 77,00 |
| 08.08.2025 | 389,70 | 390,15 | 388,40 | 390,15 | -0,27% | 18,00 |
| 07.08.2025 | 384,50 | 391,20 | 384,50 | 391,20 | 1,45% | 6,00 |
| 06.08.2025 | 403,15 | 403,15 | 384,65 | 385,60 | -4,25% | 56,00 |
| 05.08.2025 | 404,00 | 404,30 | 402,70 | 402,70 | 0,62% | 15,00 |
| 04.08.2025 | 400,00 | 400,20 | 400,00 | 400,20 | 2,00% | 4,00 |
| 01.08.2025 | 406,95 | 407,70 | 392,35 | 392,35 | -6,47% | 274,00 |
| 31.07.2025 | 414,60 | 419,50 | 414,60 | 419,50 | 0,32% | 27,00 |
| 30.07.2025 | 416,70 | 423,70 | 416,25 | 418,15 | -0,98% | 193,00 |
| 29.07.2025 | 420,15 | 422,30 | 420,10 | 422,30 | 2,99% | 47,00 |
| 28.07.2025 | 412,30 | 412,30 | 410,05 | 410,05 | 1,50% | 54,00 |
| 25.07.2025 | 404,00 | 404,00 | 404,00 | 404,00 | -0,77% | - |
| 24.07.2025 | 395,80 | 407,15 | 394,70 | 407,15 | 0,31% | 108,00 |
| 23.07.2025 | 365,35 | 412,85 | 365,35 | 405,90 | 12,25% | 141,00 |
| 22.07.2025 | 350,80 | 361,60 | 345,00 | 361,60 | 3,39% | 104,00 |
| 21.07.2025 | 357,55 | 357,55 | 349,75 | 349,75 | -2,71% | 50,00 |
| 18.07.2025 | 367,00 | 367,00 | 359,50 | 359,50 | -1,02% | 361,00 |
| 17.07.2025 | 357,45 | 363,20 | 357,45 | 363,20 | 1,04% | 61,00 |
| 16.07.2025 | 358,40 | 360,05 | 358,40 | 359,45 | -1,15% | 53,00 |
| 15.07.2025 | 363,85 | 364,40 | 363,25 | 363,65 | -0,04% | 39,00 |
| 14.07.2025 | 369,70 | 374,45 | 363,80 | 363,80 | -2,37% | 361,00 |
| 11.07.2025 | 368,75 | 372,65 | 366,70 | 372,65 | 0,23% | 193,00 |
| 10.07.2025 | 355,90 | 371,80 | 355,90 | 371,80 | 4,38% | 286,00 |
| 09.07.2025 | 361,30 | 361,30 | 356,20 | 356,20 | -2,89% | 17,00 |
| 08.07.2025 | 356,70 | 366,80 | 356,45 | 366,80 | -0,78% | 133,00 |
| 07.07.2025 | 369,70 | 369,70 | 369,70 | 369,70 | 0,83% | 18,00 |
| 04.07.2025 | 363,15 | 366,65 | 363,15 | 366,65 | 0,85% | 158,00 |