501,900€
-0,55%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 542,70 | 547,20 | 535,10 | 540,80 | -0,53% | - |
| 13.01.2025 | 529,95 | 551,00 | 523,95 | 543,70 | 2,70% | 28,00 |
| 10.01.2025 | 529,05 | 542,95 | 528,35 | 529,40 | 0,24% | 10,00 |
| 09.01.2025 | 527,50 | 528,60 | 524,05 | 528,15 | -0,04% | 11,00 |
| 08.01.2025 | 527,95 | 531,95 | 522,60 | 528,35 | 0,11% | 16,00 |
| 07.01.2025 | 516,30 | 531,25 | 512,75 | 527,75 | 2,04% | 20,00 |
| 06.01.2025 | 515,80 | 525,50 | 509,55 | 517,20 | -0,07% | 5,00 |
| 03.01.2025 | 509,55 | 521,75 | 505,95 | 517,55 | 1,62% | 62,00 |
| 02.01.2025 | 502,85 | 513,00 | 500,67 | 509,30 | 2,01% | 44,00 |
| 30.12.2024 | 502,55 | 503,67 | 488,00 | 499,27 | -1,06% | 40,00 |
| 27.12.2024 | 505,30 | 507,05 | 500,95 | 504,60 | -0,02% | 1,00 |
| 23.12.2024 | 505,70 | 506,75 | 489,45 | 504,70 | 0,47% | 36,00 |
| 20.12.2024 | 497,85 | 505,60 | 491,77 | 502,35 | 0,82% | 56,00 |
| 19.12.2024 | 497,77 | 502,20 | 489,05 | 498,27 | 0,03% | 84,00 |
| 18.12.2024 | 504,00 | 510,25 | 497,92 | 498,15 | -1,21% | 103,00 |
| 17.12.2024 | 503,85 | 510,25 | 498,67 | 504,25 | -0,11% | - |
| 16.12.2024 | 501,55 | 509,25 | 498,60 | 504,80 | 0,56% | - |
| 13.12.2024 | 501,45 | 504,85 | 493,10 | 502,00 | 0,09% | 49,00 |
| 12.12.2024 | 507,35 | 511,50 | 500,13 | 501,55 | -1,52% | 57,00 |
| 11.12.2024 | 509,05 | 514,20 | 508,25 | 509,30 | -0,03% | - |
| 10.12.2024 | 508,40 | 515,85 | 506,00 | 509,45 | 0,02% | 4,00 |
| 09.12.2024 | 502,00 | 510,80 | 500,05 | 509,35 | 1,65% | - |
| 06.12.2024 | 492,27 | 504,05 | 490,65 | 501,10 | 1,84% | 6,00 |
| 05.12.2024 | 503,00 | 506,40 | 488,95 | 492,05 | -2,16% | 20,00 |
| 04.12.2024 | 509,15 | 512,20 | 500,17 | 502,90 | -1,14% | 52,00 |
| 03.12.2024 | 504,80 | 509,25 | 502,45 | 508,70 | 0,78% | 60,00 |
| 02.12.2024 | 503,05 | 510,85 | 501,88 | 504,75 | 0,67% | 30,00 |
| 29.11.2024 | 494,52 | 505,95 | 493,45 | 501,40 | 1,18% | 5,00 |
| 28.11.2024 | 495,02 | 498,45 | 494,52 | 495,55 | 0,36% | 27,00 |
| 27.11.2024 | 490,35 | 500,95 | 485,23 | 493,75 | 0,90% | - |
| 26.11.2024 | 491,02 | 496,38 | 482,95 | 489,35 | -0,14% | 33,00 |
| 25.11.2024 | 492,45 | 494,33 | 484,10 | 490,02 | -0,54% | 3,00 |
| 22.11.2024 | 493,52 | 499,45 | 487,70 | 492,67 | 0,03% | 200,00 |
| 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 |