Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 386,10 | 386,40 | 386,10 | 386,40 | 0,03% | 3,00 |
| 21.05.2026 | 387,10 | 387,10 | 386,30 | 386,30 | 1,07% | 6,00 |
| 20.05.2026 | 385,40 | 390,00 | 382,20 | 382,20 | 1,06% | 240,00 |
| 19.05.2026 | 377,50 | 378,20 | 377,50 | 378,20 | 0,24% | 11,00 |
| 18.05.2026 | 375,20 | 377,30 | 374,80 | 377,30 | 0,03% | 60,00 |
| 15.05.2026 | 382,50 | 382,50 | 377,20 | 377,20 | -3,60% | 7,00 |
| 14.05.2026 | 380,00 | 391,30 | 380,00 | 391,30 | 2,57% | 48,00 |
| 13.05.2026 | 390,90 | 391,00 | 381,50 | 381,50 | -2,95% | 110,00 |
| 12.05.2026 | 382,80 | 393,10 | 382,80 | 393,10 | 1,58% | 25,00 |
| 11.05.2026 | 394,20 | 394,20 | 387,00 | 387,00 | -0,77% | 294,00 |
| 08.05.2026 | 403,40 | 403,40 | 390,00 | 390,00 | -3,23% | 3,00 |
| 07.05.2026 | 400,60 | 404,10 | 400,60 | 403,00 | 0,40% | 217,00 |
| 06.05.2026 | 396,70 | 401,40 | 396,10 | 401,40 | 0,30% | 21,00 |
| 05.05.2026 | 395,20 | 400,20 | 393,90 | 400,20 | 0,81% | 15,00 |
| 04.05.2026 | 398,80 | 399,90 | 396,90 | 397,00 | -2,14% | 330,00 |
| 30.04.2026 | 397,80 | 405,70 | 397,30 | 405,70 | 0,37% | 78,00 |
| 29.04.2026 | 400,30 | 404,20 | 400,20 | 404,20 | 0,72% | 110,00 |
| 28.04.2026 | 398,30 | 401,80 | 397,50 | 401,30 | -0,59% | 2.714,00 |
| 27.04.2026 | 400,50 | 403,90 | 397,50 | 403,70 | 0,72% | 438,00 |
| 24.04.2026 | 398,80 | 400,90 | 398,80 | 400,80 | 1,70% | 70,00 |
| 23.04.2026 | 438,80 | 441,60 | 392,80 | 394,10 | -11,14% | 317,00 |
| 22.04.2026 | 446,30 | 446,30 | 443,50 | 443,50 | -0,78% | 45,00 |
| 21.04.2026 | 445,80 | 449,40 | 445,80 | 447,00 | 0,52% | 98,00 |
| 20.04.2026 | 448,30 | 448,30 | 442,10 | 444,70 | 1,88% | 181,00 |
| 17.04.2026 | 436,50 | 436,50 | 436,50 | 436,50 | -2,83% | - |
| 16.04.2026 | 449,20 | 449,20 | 449,20 | 449,20 | -0,18% | - |
| 15.04.2026 | 446,30 | 450,00 | 443,90 | 450,00 | 2,83% | 65,00 |
| 14.04.2026 | 435,60 | 438,80 | 435,40 | 437,60 | 2,34% | 42,00 |
| 13.04.2026 | 421,40 | 427,60 | 421,40 | 427,60 | -0,14% | 95,00 |
| 10.04.2026 | 425,50 | 428,20 | 425,50 | 428,20 | -0,30% | 23,00 |
| 09.04.2026 | 429,50 | 429,50 | 429,50 | 429,50 | 0,35% | - |
| 08.04.2026 | 424,70 | 432,40 | 424,70 | 428,00 | 2,37% | 166,00 |
| 07.04.2026 | 423,20 | 423,20 | 418,10 | 418,10 | -2,72% | 123,00 |
| 02.04.2026 | 424,15 | 429,80 | 424,15 | 429,80 | 0,55% | 28,00 |
| 01.04.2026 | 424,20 | 427,45 | 424,20 | 427,45 | 1,24% | 3,00 |
| 31.03.2026 | 419,45 | 422,20 | 419,45 | 422,20 | 0,76% | 6,00 |
| 30.03.2026 | 410,20 | 419,00 | 410,20 | 419,00 | -1,26% | 188,00 |
| 27.03.2026 | 423,45 | 425,15 | 422,75 | 424,35 | 0,74% | 123,00 |
| 26.03.2026 | 422,40 | 422,40 | 421,25 | 421,25 | -0,93% | 50,00 |
| 25.03.2026 | 423,85 | 425,95 | 423,85 | 425,20 | 0,97% | 26,00 |
| 24.03.2026 | 413,45 | 421,10 | 410,65 | 421,10 | 2,49% | 45,00 |
| 23.03.2026 | 408,55 | 419,90 | 407,40 | 410,85 | 0,82% | 214,00 |
| 20.03.2026 | 409,10 | 409,10 | 407,50 | 407,50 | 0,10% | 19,00 |
| 19.03.2026 | 404,90 | 407,10 | 402,05 | 407,10 | -0,06% | 135,00 |
| 18.03.2026 | 408,55 | 408,75 | 407,35 | 407,35 | -0,60% | 23,00 |
| 17.03.2026 | 407,00 | 409,80 | 407,00 | 409,80 | 0,54% | 20,00 |
| 16.03.2026 | 411,15 | 412,20 | 404,50 | 407,60 | -1,39% | 495,00 |
| 13.03.2026 | 414,05 | 418,60 | 413,35 | 413,35 | -0,42% | 205,00 |
| 12.03.2026 | 426,05 | 429,10 | 415,10 | 415,10 | -2,33% | 607,00 |
| 11.03.2026 | 429,25 | 429,25 | 425,00 | 425,00 | -1,64% | 88,00 |
| 10.03.2026 | 437,45 | 441,30 | 430,20 | 432,10 | 0,39% | 56,00 |
| 09.03.2026 | 429,75 | 430,50 | 429,75 | 430,40 | -4,17% | 31,00 |
| 06.03.2026 | 445,75 | 449,15 | 445,75 | 449,15 | 1,40% | 40,00 |
| 05.03.2026 | 439,70 | 444,95 | 439,70 | 442,95 | 0,58% | 57,00 |
| 04.03.2026 | 434,75 | 440,40 | 434,75 | 440,40 | 1,77% | 274,00 |
| 03.03.2026 | 432,45 | 432,75 | 431,70 | 432,75 | 0,64% | 56,00 |
| 02.03.2026 | 437,25 | 441,80 | 430,00 | 430,00 | -1,44% | 348,00 |
| 27.02.2026 | 437,20 | 441,40 | 436,05 | 436,30 | 0,41% | 341,00 |
| 26.02.2026 | 433,65 | 436,70 | 433,65 | 434,50 | -1,05% | 220,00 |
| 25.02.2026 | 438,70 | 439,10 | 435,95 | 439,10 | 0,47% | 192,00 |
| 24.02.2026 | 436,85 | 437,45 | 436,85 | 437,05 | 1,17% | 107,00 |
| 23.02.2026 | 429,60 | 433,15 | 429,60 | 432,00 | -0,36% | 129,00 |
| 20.02.2026 | 440,25 | 440,25 | 433,55 | 433,55 | -0,44% | 69,00 |
| 19.02.2026 | 433,55 | 436,75 | 432,15 | 435,45 | 0,60% | 279,00 |
| 18.02.2026 | 422,00 | 432,85 | 422,00 | 432,85 | 1,22% | 3,00 |
| 17.02.2026 | 425,00 | 427,65 | 424,45 | 427,65 | 0,62% | 69,00 |
| 16.02.2026 | 425,00 | 425,00 | 425,00 | 425,00 | -0,32% | - |
| 13.02.2026 | 427,00 | 430,35 | 425,20 | 426,35 | 0,83% | 25,00 |
| 12.02.2026 | 442,90 | 442,90 | 422,80 | 422,85 | -4,16% | 173,00 |
| 11.02.2026 | 451,55 | 452,20 | 441,20 | 441,20 | -3,60% | 272,00 |
| 10.02.2026 | 457,45 | 457,70 | 457,45 | 457,70 | -0,25% | 6,00 |
| 09.02.2026 | 461,50 | 461,50 | 458,85 | 458,85 | 0,53% | 41,00 |
| 06.02.2026 | 460,90 | 462,10 | 456,45 | 456,45 | -2,85% | 15,00 |
| 05.02.2026 | 481,40 | 481,40 | 469,85 | 469,85 | -2,30% | 165,00 |
| 04.02.2026 | 480,15 | 487,10 | 480,15 | 480,90 | -1,50% | 138,00 |
| 03.02.2026 | 494,95 | 494,95 | 488,20 | 488,20 | -1,04% | 57,00 |
| 02.02.2026 | 476,65 | 493,35 | 476,65 | 493,35 | 1,00% | 17,00 |
| 30.01.2026 | 493,30 | 493,30 | 487,60 | 488,45 | -1,00% | 22,00 |
| 29.01.2026 | 508,90 | 513,20 | 483,30 | 493,40 | -4,18% | 14,00 |
| 28.01.2026 | 518,80 | 518,80 | 514,90 | 514,90 | -1,70% | 10,00 |
| 27.01.2026 | 526,50 | 526,50 | 523,80 | 523,80 | -1,54% | 43,00 |
| 26.01.2026 | 526,70 | 532,00 | 526,70 | 532,00 | -1,26% | 21,00 |
| 23.01.2026 | 542,80 | 543,00 | 538,50 | 538,80 | -1,59% | 12,00 |
| 22.01.2026 | 542,70 | 547,50 | 542,70 | 547,50 | 0,74% | 62,00 |
| 21.01.2026 | 527,20 | 543,50 | 527,20 | 543,50 | 3,66% | 164,00 |
| 20.01.2026 | 521,50 | 527,00 | 520,70 | 524,30 | 0,17% | 101,00 |
| 19.01.2026 | 526,20 | 526,20 | 523,40 | 523,40 | -3,07% | 27,00 |
| 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 |