425,450€
-0,47%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 423,52 | 438,63 | 422,75 | 425,45 | -0,35% | 751,00 |
| 01.04.2026 | 425,17 | 431,23 | 425,05 | 426,95 | 0,36% | 76,00 |
| 31.03.2026 | 422,25 | 427,60 | 416,30 | 425,40 | 1,53% | 165,00 |
| 30.03.2026 | 411,98 | 421,65 | 411,67 | 419,00 | 1,97% | 212,00 |
| 27.03.2026 | 425,02 | 425,60 | 409,92 | 410,92 | -3,32% | 84,00 |
| 26.03.2026 | 422,92 | 429,48 | 420,58 | 425,05 | 0,16% | 450,00 |
| 25.03.2026 | 426,50 | 431,20 | 417,77 | 424,35 | -0,04% | 448,00 |
| 24.03.2026 | 412,73 | 427,95 | 407,60 | 424,50 | 3,06% | - |
| 23.03.2026 | 406,75 | 420,13 | 406,75 | 411,90 | 0,47% | 638,00 |
| 20.03.2026 | 407,00 | 412,35 | 404,48 | 409,98 | 1,10% | 135,00 |
| 19.03.2026 | 405,75 | 406,75 | 398,73 | 405,50 | 0,09% | 327,00 |
| 18.03.2026 | 417,00 | 417,00 | 401,83 | 405,13 | -1,11% | 790,00 |
| 17.03.2026 | 407,77 | 416,98 | 407,65 | 409,67 | 0,32% | 300,00 |
| 16.03.2026 | 411,52 | 412,92 | 403,73 | 408,38 | 0,36% | 2.550,00 |
| 13.03.2026 | 413,55 | 419,10 | 406,17 | 406,92 | -1,60% | 14.100,00 |
| 12.03.2026 | 425,73 | 443,95 | 411,50 | 413,55 | -3,44% | 695,00 |
| 11.03.2026 | 431,25 | 432,65 | 424,25 | 428,27 | -0,69% | 338,00 |
| 10.03.2026 | 439,20 | 441,33 | 428,08 | 431,25 | -1,72% | 459,00 |
| 09.03.2026 | 431,48 | 439,55 | 425,98 | 438,80 | 1,49% | 292,00 |
| 06.03.2026 | 447,95 | 449,05 | 430,98 | 432,38 | -3,30% | - |
| 05.03.2026 | 440,67 | 448,42 | 433,27 | 447,15 | 1,50% | - |
| 04.03.2026 | 435,63 | 444,45 | 434,65 | 440,55 | 0,74% | 997,00 |
| 03.03.2026 | 432,13 | 439,55 | 427,27 | 437,30 | 0,53% | - |
| 02.03.2026 | 437,27 | 441,73 | 429,55 | 435,00 | -1,38% | 405,00 |
| 27.02.2026 | 439,38 | 441,15 | 431,60 | 441,10 | 0,22% | 239,00 |
| 26.02.2026 | 433,63 | 441,17 | 432,90 | 440,15 | 1,15% | 345,00 |
| 25.02.2026 | 436,73 | 440,02 | 433,35 | 435,15 | -0,65% | 540,00 |
| 24.02.2026 | 439,17 | 442,77 | 436,08 | 438,00 | -0,02% | - |
| 23.02.2026 | 431,60 | 439,98 | 430,25 | 438,10 | 1,06% | 192,00 |
| 20.02.2026 | 438,63 | 439,15 | 430,45 | 433,52 | -0,97% | 1.042,00 |
| 19.02.2026 | 435,65 | 438,00 | 428,98 | 437,75 | 0,43% | 2.790,00 |
| 18.02.2026 | 423,65 | 436,30 | 422,08 | 435,88 | 3,00% | 290,00 |
| 17.02.2026 | 426,30 | 428,58 | 421,58 | 423,17 | -0,88% | 13,00 |
| 16.02.2026 | 426,05 | 434,95 | 425,73 | 426,95 | 0,42% | 256,00 |
| 13.02.2026 | 429,00 | 437,08 | 424,65 | 425,17 | -1,06% | 170,00 |
| 12.02.2026 | 445,52 | 445,75 | 416,02 | 429,75 | -3,23% | 9.414,00 |
| 11.02.2026 | 454,05 | 457,52 | 439,50 | 444,08 | -2,12% | 123,00 |
| 10.02.2026 | 457,92 | 460,85 | 451,80 | 453,70 | -1,13% | 472,00 |
| 09.02.2026 | 458,60 | 460,48 | 450,98 | 458,88 | -0,05% | 115,00 |
| 06.02.2026 | 460,75 | 463,90 | 454,83 | 459,13 | -0,29% | - |
| 05.02.2026 | 479,13 | 480,73 | 459,67 | 460,45 | -3,84% | 286,00 |
| 04.02.2026 | 482,98 | 488,15 | 477,13 | 478,85 | -0,49% | - |
| 03.02.2026 | 492,92 | 498,58 | 479,58 | 481,20 | -2,47% | 630,00 |
| 02.02.2026 | 478,15 | 495,33 | 478,15 | 493,38 | 1,13% | 767,00 |
| 30.01.2026 | 493,02 | 495,95 | 484,38 | 487,88 | -1,48% | 24,00 |
| 29.01.2026 | 509,45 | 519,25 | 479,92 | 495,23 | -2,74% | 678,00 |
| 28.01.2026 | 521,60 | 523,60 | 508,00 | 509,20 | -1,84% | 316,00 |
| 27.01.2026 | 527,15 | 529,30 | 518,00 | 518,75 | -1,65% | 130,00 |
| 26.01.2026 | 528,15 | 533,20 | 524,75 | 527,45 | -0,10% | 187,00 |
| 23.01.2026 | 544,75 | 545,80 | 526,90 | 528,00 | -2,85% | - |
| 22.01.2026 | 545,00 | 549,00 | 541,75 | 543,50 | -0,17% | 195,00 |
| 21.01.2026 | 527,10 | 546,10 | 526,45 | 544,40 | 3,08% | 5.948,00 |
| 20.01.2026 | 523,75 | 529,65 | 517,70 | 528,15 | 0,42% | 440,00 |
| 19.01.2026 | 526,20 | 531,50 | 517,05 | 525,95 | -1,42% | 6.468,00 |
| 16.01.2026 | 538,90 | 542,75 | 533,50 | 533,50 | -0,91% | 904,00 |
| 15.01.2026 | 534,35 | 542,15 | 532,80 | 538,40 | 0,84% | 144,00 |
| 14.01.2026 | 519,80 | 534,60 | 518,75 | 533,90 | 2,44% | 225,00 |
| 13.01.2026 | 527,50 | 529,95 | 511,10 | 521,20 | -1,20% | 605,00 |
| 12.01.2026 | 527,65 | 534,20 | 519,90 | 527,55 | -0,99% | 1.700,00 |
| 09.01.2026 | 520,70 | 534,90 | 516,40 | 532,80 | 2,45% | 380,00 |
| 08.01.2026 | 524,70 | 534,30 | 518,40 | 520,05 | -1,58% | 954,00 |
| 07.01.2026 | 531,00 | 535,90 | 526,35 | 528,40 | -0,49% | 869,00 |
| 06.01.2026 | 520,40 | 536,60 | 516,40 | 531,00 | 2,02% | 169,00 |
| 05.01.2026 | 504,80 | 521,40 | 504,55 | 520,50 | 3,23% | 1.650,00 |
| 02.01.2026 | 493,83 | 505,80 | 493,48 | 504,20 | 1,94% | 1.182,00 |
| 30.12.2025 | 496,58 | 499,35 | 493,05 | 494,60 | 0,74% | - |
| 29.12.2025 | 492,10 | 497,73 | 490,80 | 490,95 | -0,05% | 100,00 |
| 23.12.2025 | 488,55 | 493,10 | 485,98 | 491,20 | 0,71% | - |
| 22.12.2025 | 483,55 | 491,23 | 482,05 | 487,75 | 0,69% | - |
| 19.12.2025 | 478,77 | 486,10 | 478,13 | 484,42 | 2,07% | 1,00 |
| 18.12.2025 | 478,58 | 485,02 | 473,15 | 474,60 | -1,97% | 22,00 |
| 17.12.2025 | 485,77 | 493,15 | 478,23 | 484,15 | 0,34% | 50,00 |
| 16.12.2025 | 488,48 | 489,45 | 476,88 | 482,50 | -0,55% | 27,00 |
| 15.12.2025 | 481,52 | 490,00 | 480,83 | 485,15 | -0,45% | - |
| 12.12.2025 | 493,27 | 498,25 | 487,23 | 487,33 | -0,91% | - |
| 11.12.2025 | 489,02 | 495,63 | 486,42 | 491,83 | -0,06% | - |
| 10.12.2025 | 484,05 | 492,40 | 482,20 | 492,10 | 1,20% | - |
| 09.12.2025 | 488,10 | 495,35 | 483,35 | 486,25 | -0,81% | 25,00 |
| 08.12.2025 | 494,17 | 498,92 | 485,40 | 490,20 | -0,08% | 4,00 |
| 05.12.2025 | 493,63 | 496,27 | 489,08 | 490,60 | -0,12% | 20,00 |
| 04.12.2025 | 498,67 | 500,48 | 480,77 | 491,20 | -1,49% | - |
| 03.12.2025 | 499,38 | 504,70 | 496,10 | 498,65 | -0,41% | 8,00 |
| 02.12.2025 | 503,55 | 506,35 | 498,02 | 500,70 | -0,50% | - |
| 01.12.2025 | 508,50 | 513,25 | 501,60 | 503,20 | -0,77% | 40,00 |
| 28.11.2025 | 512,20 | 514,70 | 501,67 | 507,10 | -0,78% | 20,00 |
| 27.11.2025 | 511,60 | 512,55 | 509,65 | 511,10 | 0,08% | - |
| 26.11.2025 | 517,25 | 518,20 | 506,55 | 510,70 | -0,78% | 6,00 |
| 25.11.2025 | 508,10 | 521,90 | 504,70 | 514,70 | 1,70% | - |
| 24.11.2025 | 510,65 | 532,20 | 486,25 | 506,10 | -1,17% | 11,00 |
| 21.11.2025 | 497,85 | 513,45 | 494,98 | 512,10 | 3,30% | - |
| 20.11.2025 | 498,48 | 502,80 | 492,60 | 495,75 | -0,09% | 16,00 |
| 19.11.2025 | 497,00 | 499,85 | 490,95 | 496,20 | 2,26% | 10,00 |
| 18.11.2025 | 486,45 | 500,05 | 479,77 | 485,25 | -2,38% | 268,00 |
| 17.11.2025 | 499,45 | 505,20 | 488,35 | 497,10 | -0,36% | 43,00 |
| 14.11.2025 | 498,35 | 503,70 | 492,90 | 498,90 | -0,80% | 40,00 |
| 13.11.2025 | 507,90 | 514,05 | 500,52 | 502,90 | -0,96% | - |
| 12.11.2025 | 506,70 | 510,70 | 503,55 | 507,80 | 0,71% | 110,00 |
| 11.11.2025 | 497,45 | 507,40 | 493,70 | 504,20 | 1,04% | 40,00 |
| 10.11.2025 | 496,17 | 504,45 | 493,30 | 499,00 | 1,29% | - |
| 07.11.2025 | 492,95 | 498,35 | 487,08 | 492,65 | 0,31% | 18,00 |