352,850€
1,42%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 349,35 | 357,63 | 348,98 | 352,65 | 1,27% | 43,00 |
| 05.06.2025 | 353,15 | 355,08 | 345,73 | 348,23 | -1,53% | 2,00 |
| 04.06.2025 | 352,40 | 410,02 | 350,85 | 353,65 | 0,51% | - |
| 03.06.2025 | 346,30 | 354,27 | 344,05 | 351,85 | 1,57% | 58,00 |
| 02.06.2025 | 352,65 | 353,20 | 344,13 | 346,40 | -2,31% | 78,00 |
| 30.05.2025 | 356,65 | 357,63 | 350,80 | 354,58 | -0,13% | 183,00 |
| 29.05.2025 | 362,27 | 363,42 | 352,42 | 355,05 | -0,30% | - |
| 28.05.2025 | 356,15 | 360,05 | 354,27 | 356,13 | 0,00% | 51,00 |
| 27.05.2025 | 349,13 | 360,13 | 347,35 | 356,13 | 1,87% | 45,00 |
| 26.05.2025 | 348,08 | 350,05 | 347,80 | 349,60 | 0,92% | 18,00 |
| 23.05.2025 | 353,67 | 354,95 | 343,83 | 346,42 | -2,35% | 65,00 |
| 22.05.2025 | 351,90 | 356,20 | 348,63 | 354,75 | 0,86% | 33,00 |
| 21.05.2025 | 364,05 | 365,75 | 350,30 | 351,73 | -4,08% | 11,00 |
| 20.05.2025 | 367,55 | 370,63 | 362,77 | 366,70 | -0,43% | 30,00 |
| 19.05.2025 | 365,85 | 371,45 | 361,80 | 368,30 | -0,37% | 12,00 |
| 16.05.2025 | 361,15 | 370,00 | 359,00 | 369,65 | 2,11% | 7,00 |
| 15.05.2025 | 363,75 | 364,73 | 348,95 | 362,00 | -0,38% | 237,00 |
| 14.05.2025 | 384,58 | 387,20 | 362,85 | 363,38 | -5,19% | 70,00 |
| 13.05.2025 | 389,83 | 408,08 | 381,75 | 383,25 | -1,72% | 34,00 |
| 12.05.2025 | 365,50 | 417,80 | 359,35 | 389,95 | 8,93% | - |
| 09.05.2025 | 365,75 | 367,27 | 356,35 | 357,98 | -2,12% | 115,00 |
| 08.05.2025 | 362,63 | 370,85 | 356,58 | 365,73 | 1,34% | 649,00 |
| 07.05.2025 | 360,35 | 365,65 | 355,73 | 360,90 | 0,88% | 103,00 |
| 06.05.2025 | 372,23 | 374,27 | 357,25 | 357,75 | -4,17% | 12,00 |
| 05.05.2025 | 372,40 | 376,23 | 367,52 | 373,30 | -0,35% | 121,00 |
| 02.05.2025 | 374,10 | 379,63 | 371,65 | 374,63 | -1,05% | 356,00 |
| 30.04.2025 | 376,45 | 379,30 | 371,63 | 378,60 | 0,81% | 8,00 |
| 29.04.2025 | 370,27 | 378,77 | 367,60 | 375,58 | 1,84% | 6,00 |
| 28.04.2025 | 373,80 | 380,20 | 364,48 | 368,80 | -1,21% | 55,00 |
| 25.04.2025 | 376,13 | 383,02 | 367,15 | 373,33 | -0,39% | 44,00 |
| 24.04.2025 | 377,00 | 385,75 | 367,10 | 374,80 | -1,62% | 47,00 |
| 23.04.2025 | 387,90 | 404,48 | 358,45 | 380,98 | 0,19% | 34,00 |
| 22.04.2025 | 363,17 | 381,90 | 363,17 | 380,25 | 1,16% | 150,00 |
| 17.04.2025 | 387,63 | 391,38 | 374,13 | 375,88 | -2,03% | - |
| 16.04.2025 | 386,90 | 395,33 | 381,27 | 383,67 | -1,82% | 2,00 |
| 15.04.2025 | 395,20 | 398,83 | 388,40 | 390,80 | -1,21% | - |
| 14.04.2025 | 386,67 | 400,75 | 382,35 | 395,60 | 2,44% | - |
| 11.04.2025 | 383,90 | 389,95 | 369,05 | 386,17 | 1,32% | 509,00 |
| 10.04.2025 | 413,50 | 435,75 | 370,90 | 381,15 | -7,95% | 14,00 |
| 09.04.2025 | 372,90 | 415,10 | 371,08 | 414,08 | 8,14% | 20,00 |
| 08.04.2025 | 405,52 | 415,85 | 376,90 | 382,90 | -4,53% | 17,00 |
| 07.04.2025 | 374,42 | 417,27 | 353,45 | 401,08 | 0,33% | 327,00 |
| 04.04.2025 | 424,98 | 428,88 | 398,42 | 399,75 | -6,21% | 195,00 |
| 03.04.2025 | 433,52 | 445,35 | 424,25 | 426,20 | -5,41% | 17,00 |
| 02.04.2025 | 444,60 | 453,42 | 443,38 | 450,58 | -0,09% | - |
| 01.04.2025 | 459,15 | 463,23 | 446,20 | 451,00 | -1,98% | - |
| 31.03.2025 | 462,00 | 462,98 | 448,52 | 460,10 | -0,31% | 15,00 |
| 28.03.2025 | 473,90 | 477,45 | 460,33 | 461,55 | -3,12% | 36,00 |
| 27.03.2025 | 477,02 | 480,23 | 471,52 | 476,42 | -1,11% | 173,00 |
| 26.03.2025 | 476,15 | 481,80 | 474,15 | 481,75 | 1,24% | 1,00 |
| 25.03.2025 | 481,27 | 485,63 | 472,58 | 475,85 | -1,35% | - |
| 24.03.2025 | 481,05 | 486,70 | 477,85 | 482,38 | 1,50% | - |
| 21.03.2025 | 479,15 | 480,10 | 470,92 | 475,23 | -0,24% | 15,00 |
| 20.03.2025 | 477,77 | 480,85 | 474,00 | 476,35 | 0,35% | 4,00 |
| 19.03.2025 | 477,58 | 480,13 | 470,73 | 474,70 | 0,72% | - |
| 18.03.2025 | 475,25 | 477,92 | 469,35 | 471,30 | 0,17% | 3,00 |
| 17.03.2025 | 477,48 | 482,33 | 470,27 | 470,50 | -1,04% | 4,00 |
| 14.03.2025 | 470,90 | 482,50 | 467,60 | 475,45 | 0,53% | 25,00 |
| 13.03.2025 | 470,98 | 482,95 | 465,63 | 472,92 | 0,02% | 12,00 |
| 12.03.2025 | 472,13 | 478,98 | 469,23 | 472,83 | -0,08% | 12,00 |
| 11.03.2025 | 485,90 | 486,80 | 466,13 | 473,23 | -2,98% | 45,00 |
| 10.03.2025 | 489,40 | 495,02 | 483,63 | 487,75 | -0,41% | 48,00 |
| 07.03.2025 | 487,40 | 491,98 | 477,75 | 489,77 | 0,13% | - |
| 06.03.2025 | 485,40 | 493,77 | 479,77 | 489,13 | 0,73% | - |
| 05.03.2025 | 488,45 | 488,55 | 476,52 | 485,58 | -0,25% | 88,00 |
| 04.03.2025 | 500,08 | 502,83 | 484,58 | 486,77 | -2,30% | 69,00 |
| 03.03.2025 | 508,75 | 510,23 | 495,70 | 498,23 | -2,27% | 30,00 |
| 28.02.2025 | 503,05 | 510,85 | 499,85 | 509,80 | 1,39% | - |
| 27.02.2025 | 509,30 | 514,75 | 498,30 | 502,80 | -1,15% | - |
| 26.02.2025 | 514,85 | 519,15 | 506,15 | 508,65 | -0,87% | 20,00 |
| 25.02.2025 | 511,75 | 515,05 | 499,75 | 513,10 | 0,20% | - |
| 24.02.2025 | 508,25 | 519,20 | 506,70 | 512,10 | 0,57% | 7,00 |
| 21.02.2025 | 512,65 | 516,95 | 505,65 | 509,20 | -0,76% | - |
| 20.02.2025 | 507,90 | 519,95 | 504,85 | 513,10 | 0,75% | - |
| 19.02.2025 | 501,25 | 511,85 | 498,95 | 509,30 | 1,74% | 36,00 |
| 18.02.2025 | 506,20 | 512,85 | 498,10 | 500,60 | -0,92% | 52,00 |
| 17.02.2025 | 506,95 | 527,63 | 504,35 | 505,25 | -0,32% | 301,00 |
| 14.02.2025 | 509,90 | 512,00 | 506,05 | 506,85 | -0,45% | 24,00 |
| 13.02.2025 | 516,60 | 521,60 | 508,05 | 509,15 | -1,61% | 109,00 |
| 12.02.2025 | 526,20 | 528,85 | 513,40 | 517,50 | -1,62% | 44,00 |
| 11.02.2025 | 535,25 | 546,30 | 523,20 | 526,00 | -1,96% | 18,00 |
| 10.02.2025 | 555,05 | 559,40 | 526,70 | 536,50 | -3,04% | 27,00 |
| 07.02.2025 | 551,90 | 556,35 | 547,05 | 553,30 | 0,38% | 30,00 |
| 06.02.2025 | 558,95 | 564,80 | 546,45 | 551,20 | -1,50% | 6,00 |
| 05.02.2025 | 557,10 | 569,10 | 553,65 | 559,60 | 0,11% | - |
| 04.02.2025 | 575,70 | 578,60 | 554,65 | 559,00 | -3,12% | 105,00 |
| 03.02.2025 | 574,90 | 582,25 | 561,50 | 577,00 | 0,12% | 170,00 |
| 31.01.2025 | 585,10 | 589,85 | 569,30 | 576,30 | -1,12% | 120,00 |
| 30.01.2025 | 546,40 | 593,85 | 520,30 | 582,80 | 6,78% | 12,00 |
| 29.01.2025 | 559,75 | 561,80 | 543,60 | 545,80 | -2,56% | 12,00 |
| 28.01.2025 | 556,35 | 577,65 | 554,45 | 560,15 | 0,62% | 222,00 |
| 27.01.2025 | 545,10 | 557,80 | 542,20 | 556,70 | 1,64% | 199,00 |
| 24.01.2025 | 550,00 | 551,15 | 544,70 | 547,70 | -0,74% | 17,00 |
| 23.01.2025 | 551,70 | 554,15 | 541,00 | 551,80 | 0,01% | 36,00 |
| 22.01.2025 | 550,60 | 556,50 | 547,00 | 551,75 | 0,34% | - |
| 21.01.2025 | 537,35 | 553,60 | 535,40 | 549,90 | 2,79% | 40,00 |
| 20.01.2025 | 543,75 | 544,40 | 534,35 | 535,00 | -1,49% | 21,00 |
| 17.01.2025 | 546,70 | 549,55 | 541,50 | 543,10 | -0,41% | 45,00 |
| 16.01.2025 | 536,65 | 546,30 | 531,20 | 545,35 | 1,84% | 48,00 |
| 15.01.2025 | 541,30 | 547,60 | 528,50 | 535,50 | -0,98% | 15,00 |