587,500€
-0,19%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 578,00 | 583,80 | 578,00 | 583,80 | -0,82% | 66,00 |
| 08.10.2026 | 588,60 | 588,60 | 588,60 | 588,60 | -1,21% | - |
| 07.10.2026 | 583,00 | 595,80 | 583,00 | 595,80 | 1,53% | 110,00 |
| 06.10.2026 | 602,20 | 610,20 | 586,80 | 586,80 | -1,44% | 210,00 |
| 05.10.2026 | 582,80 | 595,40 | 581,60 | 595,40 | 2,16% | 198,00 |
| 02.10.2026 | 582,80 | 582,80 | 582,80 | 582,80 | -3,06% | 54,00 |
| 01.10.2026 | 596,40 | 601,20 | 595,80 | 601,20 | -0,10% | 16,00 |
| 30.09.2026 | 597,40 | 601,80 | 597,40 | 601,80 | 0,30% | 55,00 |
| 29.09.2026 | 594,60 | 600,00 | 594,60 | 600,00 | 0,17% | 148,00 |
| 28.09.2026 | 590,40 | 599,00 | 590,20 | 599,00 | 1,35% | 65,00 |
| 25.09.2026 | 594,60 | 594,60 | 591,00 | 591,00 | -0,84% | 33,00 |
| 24.09.2026 | 582,00 | 596,00 | 582,00 | 596,00 | 3,11% | 228,00 |
| 23.09.2026 | 575,00 | 580,00 | 575,00 | 578,00 | 0,94% | 132,00 |
| 22.09.2026 | 573,40 | 573,40 | 572,40 | 572,60 | 0,28% | 54,00 |
| 21.09.2026 | 570,00 | 571,00 | 565,40 | 571,00 | -0,14% | 63,00 |
| 18.09.2026 | 572,60 | 572,60 | 571,60 | 571,80 | -0,38% | 50,00 |
| 17.09.2026 | 565,40 | 574,00 | 565,40 | 574,00 | 1,16% | 280,00 |
| 16.09.2026 | 553,00 | 567,40 | 552,20 | 567,40 | 5,54% | 529,00 |
| 15.09.2026 | 527,00 | 537,60 | 527,00 | 537,60 | 1,43% | 40,00 |
| 14.09.2026 | 524,20 | 530,20 | 524,00 | 530,00 | 2,20% | 590,00 |
| 11.09.2026 | 518,60 | 518,60 | 518,00 | 518,60 | -0,27% | 50,00 |
| 10.09.2026 | 520,00 | 520,00 | 520,00 | 520,00 | 0,00% | - |
| 09.09.2026 | 519,20 | 523,20 | 519,20 | 520,00 | -0,42% | 91,00 |
| 08.09.2026 | 521,20 | 526,20 | 521,20 | 522,20 | 0,08% | 56,00 |
| 07.09.2026 | 525,60 | 525,60 | 521,80 | 521,80 | -1,58% | 9,00 |
| 04.09.2026 | 529,40 | 534,40 | 529,40 | 530,20 | -0,64% | 102,00 |
| 03.09.2026 | 523,00 | 533,60 | 522,00 | 533,60 | 2,26% | 57,00 |
| 02.09.2026 | 516,40 | 521,80 | 516,40 | 521,80 | -1,55% | 20,00 |
| 01.09.2026 | 530,60 | 530,60 | 530,00 | 530,00 | -0,64% | 37,00 |
| 31.08.2026 | 534,40 | 534,40 | 529,20 | 533,40 | -1,15% | 110,00 |
| 28.08.2026 | 539,60 | 539,60 | 538,80 | 539,60 | -0,81% | 55,00 |
| 27.08.2026 | 543,00 | 544,00 | 541,80 | 544,00 | -0,22% | 50,00 |
| 26.08.2026 | 536,60 | 545,20 | 536,60 | 545,20 | 1,38% | 532,00 |
| 25.08.2026 | 538,00 | 538,20 | 537,80 | 537,80 | 0,22% | 38,00 |
| 24.08.2026 | 541,20 | 542,40 | 530,20 | 536,60 | 0,30% | 59,00 |
| 21.08.2026 | 535,00 | 535,00 | 535,00 | 535,00 | -0,48% | 22,00 |
| 20.08.2026 | 527,40 | 541,60 | 527,40 | 537,60 | 5,87% | 176,00 |
| 19.08.2026 | 506,20 | 507,80 | 505,00 | 507,80 | 0,12% | 69,00 |
| 18.08.2026 | 503,20 | 507,20 | 503,20 | 507,20 | -0,20% | 55,00 |
| 17.08.2026 | 506,40 | 509,60 | 506,40 | 508,20 | -1,24% | 30,00 |
| 14.08.2026 | 514,60 | 514,60 | 514,60 | 514,60 | -1,46% | - |
| 13.08.2026 | 522,60 | 522,60 | 522,20 | 522,20 | 0,00% | 133,00 |
| 12.08.2026 | 522,80 | 526,00 | 520,00 | 522,20 | 0,81% | 252,00 |
| 11.08.2026 | 518,60 | 518,60 | 518,00 | 518,00 | 0,00% | 3,00 |
| 10.08.2026 | 513,20 | 518,00 | 513,20 | 518,00 | 2,01% | 52,00 |
| 07.08.2026 | 502,20 | 507,80 | 502,20 | 507,80 | 1,93% | 190,00 |
| 06.08.2026 | 498,60 | 499,00 | 498,20 | 498,20 | 0,02% | 120,00 |
| 05.08.2026 | 488,70 | 498,10 | 488,70 | 498,10 | 1,55% | 7,00 |
| 04.08.2026 | 497,80 | 497,80 | 490,50 | 490,50 | -1,11% | 123,00 |
| 03.08.2026 | 496,00 | 496,00 | 496,00 | 496,00 | -0,68% | 30,00 |
| 31.07.2026 | 500,60 | 500,60 | 499,40 | 499,40 | 1,36% | 100,00 |
| 30.07.2026 | 501,40 | 501,40 | 492,70 | 492,70 | -3,39% | 113,00 |
| 29.07.2026 | 503,60 | 510,00 | 503,60 | 510,00 | 1,07% | 87,00 |
| 28.07.2026 | 489,80 | 513,00 | 489,80 | 504,60 | 1,98% | 92,00 |
| 27.07.2026 | 500,80 | 500,80 | 492,00 | 494,80 | 0,86% | 338,00 |
| 24.07.2026 | 501,00 | 501,00 | 490,60 | 490,60 | -2,50% | 69,00 |
| 23.07.2026 | 461,00 | 510,00 | 461,00 | 503,20 | 9,89% | 109,00 |
| 22.07.2026 | 456,70 | 457,90 | 456,70 | 457,90 | 0,46% | 10,00 |
| 21.07.2026 | 460,30 | 460,30 | 442,60 | 455,80 | -2,65% | 156,00 |
| 20.07.2026 | 467,20 | 468,20 | 467,20 | 468,20 | 0,26% | 23,00 |
| 17.07.2026 | 471,20 | 475,60 | 467,00 | 467,00 | 0,32% | 45,00 |
| 16.07.2026 | 465,50 | 465,50 | 465,50 | 465,50 | -0,98% | - |
| 15.07.2026 | 465,90 | 470,10 | 465,90 | 470,10 | 1,64% | 4,00 |
| 14.07.2026 | 462,30 | 462,50 | 462,30 | 462,50 | -0,28% | 7,00 |
| 13.07.2026 | 459,70 | 463,80 | 459,70 | 463,80 | 1,53% | 78,00 |
| 10.07.2026 | 456,60 | 456,80 | 456,60 | 456,80 | 0,09% | 48,00 |
| 09.07.2026 | 445,20 | 456,40 | 445,20 | 456,40 | 1,33% | 143,00 |
| 08.07.2026 | 450,40 | 450,40 | 450,40 | 450,40 | -0,66% | 1,00 |
| 07.07.2026 | 453,40 | 453,40 | 453,40 | 453,40 | -0,83% | - |
| 06.07.2026 | 457,20 | 459,90 | 457,20 | 457,20 | -0,54% | 24,00 |
| 03.07.2026 | 459,60 | 460,00 | 459,60 | 459,70 | -0,22% | 26,00 |
| 02.07.2026 | 449,50 | 460,70 | 446,90 | 460,70 | 4,16% | 391,00 |
| 01.07.2026 | 437,20 | 442,30 | 437,20 | 442,30 | 0,57% | 9,00 |
| 30.06.2026 | 443,50 | 443,50 | 437,90 | 439,80 | -0,09% | 10,00 |
| 29.06.2026 | 450,80 | 454,20 | 440,20 | 440,20 | -1,32% | 114,00 |
| 26.06.2026 | 443,00 | 448,00 | 443,00 | 446,10 | -0,87% | 110,00 |
| 25.06.2026 | 431,40 | 450,00 | 431,40 | 450,00 | 4,41% | 108,00 |
| 24.06.2026 | 411,60 | 431,00 | 411,60 | 431,00 | 5,38% | 19,00 |
| 23.06.2026 | 403,00 | 409,00 | 403,00 | 409,00 | 0,59% | 74,00 |
| 22.06.2026 | 406,60 | 406,60 | 402,90 | 406,60 | 0,92% | 34,00 |
| 19.06.2026 | 403,90 | 403,90 | 402,90 | 402,90 | 0,47% | 40,00 |
| 18.06.2026 | 401,00 | 401,00 | 401,00 | 401,00 | -1,21% | - |
| 17.06.2026 | 406,20 | 409,50 | 405,90 | 405,90 | -0,27% | 202,00 |
| 16.06.2026 | 407,40 | 407,40 | 407,00 | 407,00 | 0,00% | 5,00 |
| 15.06.2026 | 404,60 | 407,00 | 404,10 | 407,00 | -0,73% | 122,00 |
| 12.06.2026 | 410,00 | 410,00 | 410,00 | 410,00 | -0,94% | - |
| 11.06.2026 | 416,80 | 420,60 | 413,90 | 413,90 | -1,85% | 55,00 |
| 10.06.2026 | 425,40 | 425,90 | 421,70 | 421,70 | 0,79% | 83,00 |
| 09.06.2026 | 406,40 | 418,40 | 405,50 | 418,40 | 2,07% | 36,00 |
| 08.06.2026 | 410,60 | 412,30 | 409,90 | 409,90 | -0,82% | 196,00 |
| 05.06.2026 | 413,30 | 413,30 | 413,30 | 413,30 | 0,32% | - |
| 04.06.2026 | 406,10 | 412,00 | 406,10 | 412,00 | -0,27% | 23,00 |
| 03.06.2026 | 413,10 | 413,10 | 413,10 | 413,10 | -2,22% | - |
| 02.06.2026 | 422,50 | 422,50 | 422,50 | 422,50 | -0,61% | - |
| 01.06.2026 | 421,20 | 425,10 | 421,20 | 425,10 | -0,09% | 39,00 |
| 29.05.2026 | 417,20 | 425,50 | 417,20 | 425,50 | 2,04% | 12,00 |
| 28.05.2026 | 391,50 | 417,00 | 391,20 | 417,00 | 6,60% | 63,00 |
| 27.05.2026 | 383,90 | 391,20 | 383,90 | 391,20 | 2,14% | 198,00 |
| 26.05.2026 | 385,30 | 387,80 | 383,00 | 383,00 | -0,62% | 74,00 |
| 25.05.2026 | 385,40 | 385,40 | 385,40 | 385,40 | -0,26% | 5,00 |