496,250€
2,45%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 493,02 | 496,90 | 490,70 | 496,25 | 2,45% | 55,00 |
| 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 |
| 04.10.2024 | 543,30 | 547,50 | 535,60 | 546,90 | -1,03% | 63,00 |
| 03.10.2024 | 552,60 | 552,60 | 552,60 | 552,60 | 0,75% | - |
| 02.10.2024 | 550,50 | 550,50 | 548,50 | 548,50 | -1,38% | 2,00 |
| 01.10.2024 | 552,80 | 559,70 | 552,80 | 556,20 | 1,44% | 65,00 |
| 30.09.2024 | 548,00 | 550,40 | 545,80 | 548,30 | -0,89% | 174,00 |
| 27.09.2024 | 553,50 | 553,50 | 553,20 | 553,20 | 0,13% | 8,00 |
| 26.09.2024 | 537,90 | 552,50 | 537,90 | 552,50 | 2,83% | 2,00 |
| 25.09.2024 | 543,20 | 547,60 | 537,30 | 537,30 | -2,59% | 670,00 |
| 24.09.2024 | 546,90 | 551,60 | 546,90 | 551,60 | 0,71% | 30,00 |
| 23.09.2024 | 548,30 | 553,80 | 547,70 | 547,70 | -0,24% | 71,00 |
| 20.09.2024 | 553,20 | 556,80 | 549,00 | 549,00 | -0,71% | 12,00 |
| 19.09.2024 | 549,30 | 552,90 | 549,30 | 552,90 | 1,00% | 8,00 |
| 18.09.2024 | 547,60 | 552,90 | 542,10 | 547,40 | -0,22% | 25,00 |
| 17.09.2024 | 549,70 | 549,70 | 548,60 | 548,60 | -0,20% | 5,00 |
| 16.09.2024 | 550,60 | 552,60 | 549,10 | 549,70 | -1,20% | 32,00 |
| 13.09.2024 | 551,70 | 556,80 | 551,70 | 556,40 | 0,16% | 150,00 |
| 12.09.2024 | 560,50 | 560,50 | 555,50 | 555,50 | -0,31% | 55,00 |
| 11.09.2024 | 560,60 | 560,60 | 556,60 | 557,20 | -0,55% | 26,00 |
| 10.09.2024 | 558,80 | 560,30 | 558,80 | 560,30 | 0,04% | 8,00 |
| 09.09.2024 | 551,60 | 560,10 | 551,60 | 560,10 | 0,86% | 42,00 |
| 06.09.2024 | 544,20 | 555,30 | 544,00 | 555,30 | 2,13% | 35,00 |
| 05.09.2024 | 550,00 | 550,00 | 542,10 | 543,70 | -0,18% | 65,00 |
| 04.09.2024 | 544,70 | 544,70 | 544,70 | 544,70 | -2,17% | - |
| 03.09.2024 | 552,50 | 556,90 | 552,50 | 556,80 | 0,71% | 34,00 |
| 02.09.2024 | 554,10 | 554,10 | 552,90 | 552,90 | -0,36% | 21,00 |
| 30.08.2024 | 550,70 | 554,90 | 550,70 | 554,90 | -0,18% | 46,00 |
| 29.08.2024 | 550,10 | 555,90 | 550,10 | 555,90 | 1,07% | 12,00 |
| 28.08.2024 | 546,80 | 550,00 | 546,80 | 550,00 | 1,81% | 1,00 |
| 27.08.2024 | 540,20 | 540,20 | 540,20 | 540,20 | -0,17% | - |
| 26.08.2024 | 540,00 | 544,60 | 540,00 | 541,10 | -0,20% | 185,00 |
| 23.08.2024 | 542,20 | 542,20 | 542,20 | 542,20 | -0,51% | - |
| 22.08.2024 | 545,50 | 548,30 | 545,00 | 545,00 | -1,64% | 18,00 |
| 21.08.2024 | 551,00 | 554,10 | 551,00 | 554,10 | 1,37% | 6,00 |
| 20.08.2024 | 546,60 | 546,60 | 546,60 | 546,60 | -0,51% | - |
| 19.08.2024 | 543,30 | 549,40 | 543,30 | 549,40 | 1,14% | 37,00 |
| 16.08.2024 | 548,80 | 548,80 | 543,20 | 543,20 | -1,29% | 20,00 |
| 15.08.2024 | 546,10 | 550,30 | 546,10 | 550,30 | 0,90% | 3,00 |
| 14.08.2024 | 548,10 | 551,90 | 545,40 | 545,40 | -0,53% | 65,00 |
| 13.08.2024 | 546,40 | 551,40 | 546,40 | 548,30 | 1,20% | 76,00 |
| 12.08.2024 | 543,70 | 543,70 | 541,80 | 541,80 | -1,13% | 129,00 |
| 09.08.2024 | 547,70 | 548,00 | 547,70 | 548,00 | 1,33% | 1,00 |
| 08.08.2024 | 534,30 | 540,80 | 534,30 | 540,80 | -0,64% | 18,00 |
| 07.08.2024 | 553,30 | 558,40 | 544,30 | 544,30 | -2,46% | 180,00 |
| 06.08.2024 | 548,80 | 558,00 | 548,80 | 558,00 | 2,82% | 31,00 |
| 05.08.2024 | 555,60 | 555,60 | 542,70 | 542,70 | -3,26% | 52,00 |
| 02.08.2024 | 571,00 | 571,00 | 559,40 | 561,00 | -2,32% | 535,00 |
| 01.08.2024 | 565,50 | 574,30 | 562,30 | 574,30 | 1,54% | 32,00 |
| 31.07.2024 | 565,60 | 565,60 | 565,60 | 565,60 | 0,60% | - |
| 30.07.2024 | 558,40 | 562,20 | 558,40 | 562,20 | 0,39% | 50,00 |
| 29.07.2024 | 559,60 | 562,90 | 559,40 | 560,00 | 0,50% | 96,00 |
| 26.07.2024 | 545,20 | 557,20 | 545,20 | 557,20 | 1,72% | 204,00 |
| 25.07.2024 | 520,50 | 547,80 | 520,50 | 547,80 | 5,10% | 10,00 |
| 24.07.2024 | 508,00 | 521,20 | 499,40 | 521,20 | 0,83% | 85,00 |
| 23.07.2024 | 499,40 | 517,90 | 498,95 | 516,90 | 3,49% | 87,00 |
| 22.07.2024 | 489,55 | 499,45 | 489,55 | 499,45 | 1,63% | 51,00 |
| 19.07.2024 | 495,00 | 495,00 | 491,45 | 491,45 | -1,71% | 203,00 |
| 18.07.2024 | 506,60 | 506,60 | 500,00 | 500,00 | -1,94% | 10,00 |
| 17.07.2024 | 506,30 | 509,90 | 505,10 | 509,90 | 2,01% | 29,00 |
| 16.07.2024 | 498,75 | 499,85 | 498,75 | 499,85 | -0,03% | 9,00 |
| 15.07.2024 | 502,40 | 503,00 | 500,00 | 500,00 | 0,59% | 34,00 |
| 12.07.2024 | 498,25 | 498,25 | 497,05 | 497,05 | -0,73% | 19,00 |
| 11.07.2024 | 497,20 | 500,70 | 491,60 | 500,70 | 1,98% | 224,00 |
| 10.07.2024 | 489,75 | 491,00 | 489,75 | 491,00 | -0,21% | 115,00 |
| 09.07.2024 | 494,45 | 498,05 | 492,05 | 492,05 | -0,98% | 70,00 |
| 08.07.2024 | 495,75 | 497,85 | 495,75 | 496,90 | 1,05% | 27,00 |