509,900€
0,33%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 540,20 | 543,90 | 540,20 | 541,70 | -1,11% | 168,00 |
| 13.01.2025 | 527,70 | 547,80 | 527,70 | 547,80 | 2,49% | 44,00 |
| 10.01.2025 | 528,30 | 535,70 | 528,30 | 534,50 | 1,44% | 88,00 |
| 09.01.2025 | 527,30 | 527,30 | 526,90 | 526,90 | -0,43% | 25,00 |
| 08.01.2025 | 527,00 | 529,20 | 526,60 | 529,20 | 0,80% | 9,00 |
| 07.01.2025 | 514,50 | 525,00 | 514,50 | 525,00 | 1,25% | 8,00 |
| 06.01.2025 | 514,70 | 518,50 | 514,70 | 518,50 | 1,59% | 10,00 |
| 03.01.2025 | 507,30 | 510,40 | 507,30 | 510,40 | -0,06% | 25,00 |
| 02.01.2025 | 501,60 | 510,70 | 501,60 | 510,70 | 1,81% | 162,00 |
| 30.12.2024 | 502,30 | 502,30 | 501,30 | 501,60 | -0,65% | 58,00 |
| 27.12.2024 | 504,40 | 504,90 | 504,40 | 504,90 | 0,74% | 104,00 |
| 23.12.2024 | 502,40 | 502,40 | 499,10 | 501,20 | -0,46% | 114,00 |
| 20.12.2024 | 495,50 | 504,20 | 491,35 | 503,50 | 2,12% | 441,00 |
| 19.12.2024 | 495,90 | 497,15 | 493,05 | 493,05 | -2,25% | 36,00 |
| 18.12.2024 | 501,50 | 509,70 | 501,50 | 504,40 | -0,04% | 460,00 |
| 17.12.2024 | 502,80 | 508,00 | 500,90 | 504,60 | -0,61% | 61,00 |
| 16.12.2024 | 503,20 | 507,70 | 499,80 | 507,70 | 2,84% | 103,00 |
| 13.12.2024 | 500,10 | 500,10 | 493,70 | 493,70 | -2,02% | 140,00 |
| 12.12.2024 | 505,50 | 507,10 | 503,90 | 503,90 | -1,23% | 202,00 |
| 11.12.2024 | 507,50 | 511,50 | 507,50 | 510,20 | -1,01% | 195,00 |
| 10.12.2024 | 506,60 | 515,40 | 506,60 | 515,40 | 1,76% | 255,00 |
| 09.12.2024 | 500,20 | 506,50 | 500,00 | 506,50 | 2,00% | 56,00 |
| 06.12.2024 | 490,85 | 496,55 | 490,85 | 496,55 | -0,89% | 135,00 |
| 05.12.2024 | 501,00 | 503,30 | 501,00 | 501,00 | -0,60% | 25,00 |
| 04.12.2024 | 506,70 | 511,70 | 504,00 | 504,00 | -0,36% | 58,00 |
| 03.12.2024 | 503,70 | 506,70 | 502,90 | 505,80 | 0,00% | 480,00 |
| 02.12.2024 | 501,40 | 507,20 | 501,40 | 505,80 | 0,62% | 198,00 |
| 29.11.2024 | 493,35 | 503,80 | 493,20 | 502,70 | 1,28% | 67,00 |
| 28.11.2024 | 493,05 | 497,80 | 493,05 | 496,35 | 0,02% | 69,00 |
| 27.11.2024 | 487,80 | 496,25 | 487,80 | 496,25 | 1,43% | 7,00 |
| 26.11.2024 | 488,90 | 489,25 | 483,95 | 489,25 | 0,01% | 532,00 |
| 25.11.2024 | 489,15 | 494,85 | 489,15 | 489,20 | -1,18% | 138,00 |
| 22.11.2024 | 491,60 | 496,90 | 491,60 | 495,05 | 2,20% | 106,00 |
| 21.11.2024 | 484,60 | 491,10 | 482,60 | 484,40 | -0,43% | 103,00 |
| 20.11.2024 | 479,40 | 486,75 | 479,40 | 486,50 | 1,60% | 206,00 |
| 19.11.2024 | 472,45 | 478,85 | 468,85 | 478,85 | 1,30% | 623,00 |
| 18.11.2024 | 487,00 | 490,10 | 472,70 | 472,70 | -2,56% | 162,00 |
| 15.11.2024 | 502,10 | 502,20 | 485,10 | 485,10 | -4,17% | 66,00 |
| 14.11.2024 | 512,30 | 515,80 | 506,20 | 506,20 | -1,36% | 130,00 |
| 13.11.2024 | 507,30 | 513,60 | 507,30 | 513,20 | 0,10% | 113,00 |
| 12.11.2024 | 512,10 | 512,70 | 512,10 | 512,70 | -1,35% | 10,00 |
| 11.11.2024 | 513,00 | 519,70 | 513,00 | 519,70 | 0,56% | 17,00 |
| 08.11.2024 | 514,00 | 516,80 | 510,70 | 516,80 | -0,10% | 105,00 |
| 07.11.2024 | 518,50 | 521,70 | 517,30 | 517,30 | -2,76% | 96,00 |
| 06.11.2024 | 522,20 | 532,00 | 522,20 | 532,00 | 3,78% | 224,00 |
| 05.11.2024 | 508,60 | 512,80 | 507,60 | 512,60 | 0,95% | 263,00 |
| 04.11.2024 | 511,70 | 511,70 | 507,80 | 507,80 | -1,24% | 79,00 |
| 01.11.2024 | 500,60 | 516,00 | 500,60 | 514,20 | 2,61% | 243,00 |
| 31.10.2024 | 508,20 | 508,20 | 501,10 | 501,10 | -1,75% | 20,00 |
| 30.10.2024 | 503,40 | 510,00 | 503,40 | 510,00 | 0,12% | 547,00 |
| 29.10.2024 | 509,90 | 509,90 | 509,40 | 509,40 | -1,32% | 10,00 |
| 28.10.2024 | 516,20 | 516,20 | 516,20 | 516,20 | 0,00% | 20,00 |
| 25.10.2024 | 514,90 | 516,20 | 514,90 | 516,20 | -1,13% | 4,00 |
| 24.10.2024 | 532,50 | 534,60 | 522,10 | 522,10 | -1,40% | 49,00 |
| 23.10.2024 | 540,80 | 540,80 | 527,00 | 529,50 | -2,99% | 114,00 |
| 22.10.2024 | 548,10 | 555,40 | 545,80 | 545,80 | -1,30% | 56,00 |
| 21.10.2024 | 555,70 | 555,70 | 553,00 | 553,00 | -0,22% | 4,00 |
| 18.10.2024 | 550,70 | 554,20 | 550,70 | 554,20 | -1,02% | 1,00 |
| 17.10.2024 | 543,20 | 559,90 | 543,20 | 559,90 | 1,89% | 46,00 |
| 16.10.2024 | 549,50 | 549,50 | 549,50 | 549,50 | -0,22% | - |
| 15.10.2024 | 553,30 | 553,30 | 550,70 | 550,70 | -0,43% | 8,00 |
| 14.10.2024 | 544,50 | 553,10 | 544,50 | 553,10 | 2,16% | 95,00 |
| 11.10.2024 | 541,10 | 544,10 | 541,10 | 541,40 | -0,86% | 128,00 |
| 10.10.2024 | 545,40 | 546,10 | 545,40 | 546,10 | 0,29% | 3,00 |
| 09.10.2024 | 540,00 | 545,30 | 540,00 | 544,50 | -0,37% | 24,00 |
| 08.10.2024 | 543,10 | 546,50 | 541,00 | 546,50 | 0,15% | 82,00 |
| 07.10.2024 | 543,40 | 545,70 | 542,50 | 545,70 | -0,22% | 57,00 |