491,050€
1,18%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 487,35 | 493,17 | 481,83 | 492,52 | 1,22% | 101,00 |
| 20.11.2024 | 482,13 | 489,02 | 476,38 | 486,60 | 1,25% | 60,00 |
| 19.11.2024 | 473,45 | 483,58 | 466,27 | 480,60 | 1,53% | 210,00 |
| 18.11.2024 | 488,38 | 489,45 | 469,95 | 473,35 | -2,84% | 29,00 |
| 15.11.2024 | 503,05 | 508,15 | 485,52 | 487,17 | -3,83% | 36,00 |
| 14.11.2024 | 513,10 | 517,50 | 504,75 | 506,60 | -1,28% | 245,00 |
| 13.11.2024 | 507,95 | 516,65 | 505,00 | 513,15 | 0,86% | 344,00 |
| 12.11.2024 | 513,80 | 522,25 | 508,55 | 508,75 | -0,88% | 14,00 |
| 11.11.2024 | 515,45 | 519,75 | 510,65 | 513,25 | -0,26% | 18,00 |
| 08.11.2024 | 515,85 | 525,05 | 510,85 | 514,60 | -0,02% | 41,00 |
| 07.11.2024 | 521,80 | 524,35 | 513,30 | 514,70 | -1,29% | 28,00 |
| 06.11.2024 | 526,95 | 536,05 | 512,20 | 521,40 | 1,57% | 66,00 |
| 05.11.2024 | 511,25 | 514,35 | 505,30 | 513,35 | 0,50% | 144,00 |
| 04.11.2024 | 511,50 | 514,55 | 504,80 | 510,80 | 0,32% | 24,00 |
| 01.11.2024 | 502,80 | 519,40 | 502,50 | 509,15 | 0,43% | 19,00 |
| 31.10.2024 | 509,50 | 509,55 | 500,60 | 506,95 | 0,63% | 180,00 |
| 30.10.2024 | 506,50 | 511,95 | 500,73 | 503,80 | -0,59% | 7,00 |
| 29.10.2024 | 511,80 | 513,95 | 506,35 | 506,77 | -0,55% | 204,00 |
| 28.10.2024 | 516,20 | 517,10 | 508,40 | 509,60 | -0,72% | 18,00 |
| 25.10.2024 | 516,05 | 529,95 | 511,50 | 513,30 | -0,27% | 117,00 |
| 24.10.2024 | 533,30 | 545,65 | 514,70 | 514,70 | -3,69% | 130,00 |
| 23.10.2024 | 541,60 | 555,75 | 525,15 | 534,40 | -1,59% | 92,00 |
| 22.10.2024 | 549,30 | 557,45 | 540,05 | 543,05 | -1,37% | - |
| 21.10.2024 | 553,35 | 556,70 | 546,40 | 550,60 | -0,58% | 21,00 |
| 18.10.2024 | 552,50 | 556,80 | 548,30 | 553,80 | 0,05% | 120,00 |
| 17.10.2024 | 544,40 | 562,75 | 543,00 | 553,50 | 1,60% | 80,00 |
| 16.10.2024 | 550,50 | 551,75 | 539,55 | 544,80 | -1,25% | - |
| 15.10.2024 | 555,00 | 560,50 | 549,95 | 551,70 | -0,40% | 518,00 |
| 14.10.2024 | 546,10 | 555,15 | 544,75 | 553,90 | 1,46% | 2,00 |
| 11.10.2024 | 542,80 | 550,65 | 539,70 | 545,95 | 0,56% | 10,00 |
| 10.10.2024 | 547,40 | 548,65 | 538,90 | 542,90 | -0,84% | 16,00 |
| 09.10.2024 | 542,00 | 549,20 | 539,50 | 547,50 | 0,99% | - |
| 08.10.2024 | 545,10 | 548,05 | 541,05 | 542,15 | -0,53% | 244,00 |
| 07.10.2024 | 545,40 | 547,10 | 538,00 | 545,05 | 0,00% | 18,00 |
| 04.10.2024 | 545,20 | 550,35 | 533,75 | 545,05 | 0,11% | 60,00 |
| 03.10.2024 | 554,65 | 555,15 | 543,25 | 544,45 | -1,83% | - |
| 02.10.2024 | 552,55 | 559,15 | 546,60 | 554,60 | 0,15% | - |
| 01.10.2024 | 554,85 | 560,05 | 551,75 | 553,75 | -0,31% | - |
| 30.09.2024 | 550,10 | 555,95 | 545,75 | 555,45 | 0,96% | 4,00 |
| 27.09.2024 | 555,40 | 560,95 | 549,15 | 550,15 | -0,73% | 4,00 |
| 26.09.2024 | 539,75 | 560,70 | 539,35 | 554,20 | 2,81% | 50,00 |
| 25.09.2024 | 544,80 | 547,60 | 534,50 | 539,05 | -1,57% | - |
| 24.09.2024 | 548,90 | 550,85 | 544,35 | 547,65 | -0,33% | - |
| 23.09.2024 | 550,55 | 554,20 | 546,05 | 549,45 | -0,10% | 24,00 |
| 20.09.2024 | 555,30 | 556,95 | 546,15 | 550,00 | -1,04% | - |
| 19.09.2024 | 551,40 | 559,00 | 550,35 | 555,80 | 1,16% | 3,00 |
| 18.09.2024 | 549,65 | 553,10 | 540,85 | 549,40 | 0,05% | - |
| 17.09.2024 | 551,65 | 560,40 | 541,60 | 549,10 | -0,48% | - |
| 16.09.2024 | 551,75 | 554,25 | 545,95 | 551,75 | 0,03% | 41,00 |
| 13.09.2024 | 553,75 | 556,70 | 548,00 | 551,60 | -0,56% | - |
| 12.09.2024 | 562,55 | 582,90 | 547,05 | 554,70 | -1,14% | - |
| 11.09.2024 | 562,55 | 565,05 | 552,65 | 561,10 | -0,86% | - |
| 10.09.2024 | 561,05 | 569,80 | 558,70 | 565,95 | 0,69% | 38,00 |
| 09.09.2024 | 553,40 | 563,90 | 553,35 | 562,05 | 1,89% | 2,00 |
| 06.09.2024 | 546,20 | 559,90 | 543,00 | 551,60 | 0,94% | - |
| 05.09.2024 | 552,00 | 564,60 | 531,20 | 546,45 | -1,07% | 39,00 |
| 04.09.2024 | 545,80 | 553,65 | 545,10 | 552,35 | 0,59% | - |
| 03.09.2024 | 554,45 | 557,30 | 545,85 | 549,10 | -1,05% | 18,00 |
| 02.09.2024 | 556,25 | 556,25 | 550,95 | 554,90 | -0,25% | 14,00 |
| 30.08.2024 | 552,80 | 558,90 | 547,30 | 556,30 | 0,94% | 15,00 |
| 29.08.2024 | 552,05 | 557,25 | 550,40 | 551,10 | -0,14% | - |
| 28.08.2024 | 548,80 | 556,25 | 544,70 | 551,85 | 1,08% | 6,00 |
| 27.08.2024 | 542,15 | 546,05 | 538,45 | 545,95 | 0,62% | 20,00 |
| 26.08.2024 | 541,90 | 544,95 | 539,05 | 542,60 | 0,22% | - |
| 23.08.2024 | 543,75 | 546,40 | 537,90 | 541,40 | -0,40% | - |
| 22.08.2024 | 547,55 | 551,50 | 541,35 | 543,55 | -0,61% | 36,00 |
| 21.08.2024 | 553,00 | 555,65 | 545,15 | 546,90 | -1,00% | 18,00 |
| 20.08.2024 | 548,20 | 552,55 | 546,85 | 552,40 | 0,81% | - |
| 19.08.2024 | 546,50 | 552,10 | 540,75 | 547,95 | 0,01% | 145,00 |
| 16.08.2024 | 550,60 | 551,55 | 540,85 | 547,90 | -0,37% | - |
| 15.08.2024 | 548,10 | 555,30 | 527,90 | 549,95 | 0,61% | 136,00 |
| 14.08.2024 | 550,05 | 551,25 | 539,30 | 546,60 | -0,52% | - |
| 13.08.2024 | 548,60 | 553,30 | 543,80 | 549,45 | 0,25% | - |
| 12.08.2024 | 546,00 | 548,80 | 541,15 | 548,10 | 0,40% | - |
| 09.08.2024 | 549,70 | 551,00 | 542,95 | 545,90 | -0,68% | 30,00 |
| 08.08.2024 | 536,40 | 551,00 | 534,70 | 549,65 | 2,20% | 9,00 |
| 07.08.2024 | 555,40 | 561,00 | 535,30 | 537,80 | -2,34% | 692,00 |
| 06.08.2024 | 551,30 | 561,05 | 546,85 | 550,70 | 0,92% | 9,00 |
| 05.08.2024 | 557,90 | 574,30 | 522,05 | 545,70 | -3,29% | 12,00 |
| 02.08.2024 | 572,50 | 574,10 | 519,30 | 564,25 | -2,07% | 10,00 |
| 01.08.2024 | 568,15 | 576,60 | 551,50 | 576,15 | 1,71% | 10,00 |
| 31.07.2024 | 567,15 | 574,20 | 561,80 | 566,45 | -0,43% | 100,00 |
| 30.07.2024 | 558,50 | 570,00 | 554,80 | 568,90 | 1,91% | 12,00 |
| 29.07.2024 | 561,00 | 563,00 | 550,95 | 558,25 | -0,20% | 27,00 |
| 26.07.2024 | 548,60 | 565,75 | 545,95 | 559,35 | 2,03% | 1,00 |
| 25.07.2024 | 522,40 | 556,75 | 521,00 | 548,20 | 3,39% | - |
| 24.07.2024 | 507,80 | 530,70 | 485,92 | 530,20 | 4,17% | 40,00 |
| 23.07.2024 | 501,23 | 528,40 | 499,50 | 509,00 | 1,39% | - |
| 22.07.2024 | 491,20 | 503,15 | 490,58 | 502,00 | 2,20% | - |
| 19.07.2024 | 489,50 | 500,40 | 487,98 | 491,17 | -0,98% | 84,00 |
| 18.07.2024 | 508,20 | 513,85 | 491,85 | 496,05 | -2,28% | 12,00 |
| 17.07.2024 | 508,15 | 512,25 | 499,25 | 507,60 | -0,33% | 10,00 |
| 16.07.2024 | 500,73 | 511,00 | 496,90 | 509,30 | 1,95% | 9,00 |
| 15.07.2024 | 502,70 | 505,80 | 497,92 | 499,55 | -0,78% | 14,00 |
| 12.07.2024 | 500,15 | 506,30 | 496,13 | 503,50 | 0,85% | 102,00 |
| 11.07.2024 | 495,38 | 505,25 | 491,35 | 499,25 | 0,69% | 20,00 |
| 10.07.2024 | 491,27 | 495,85 | 488,20 | 495,83 | 0,83% | 160,00 |
| 09.07.2024 | 495,83 | 499,83 | 488,42 | 491,75 | -0,71% | - |
| 08.07.2024 | 497,38 | 501,95 | 490,88 | 495,25 | -0,54% | 10,00 |
| 05.07.2024 | 491,55 | 499,30 | 490,70 | 497,92 | 1,10% | - |