491,475€
-1,06%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 493,63 | 496,27 | 490,77 | 492,83 | 0,33% | 10,00 |
| 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 |
| 06.11.2025 | 492,98 | 495,17 | 484,00 | 491,15 | -0,49% | - |
| 05.11.2025 | 492,63 | 497,35 | 483,60 | 493,55 | 0,37% | - |
| 04.11.2025 | 487,00 | 496,05 | 482,20 | 491,75 | 0,83% | 8,00 |
| 03.11.2025 | 491,63 | 495,05 | 481,58 | 487,70 | -0,97% | - |
| 31.10.2025 | 481,00 | 494,65 | 476,00 | 492,50 | 2,68% | 32,00 |
| 30.10.2025 | 480,45 | 489,13 | 477,98 | 479,65 | -1,21% | 2,00 |
| 29.10.2025 | 479,55 | 491,10 | 476,50 | 485,52 | 1,73% | - |
| 28.10.2025 | 483,05 | 486,15 | 476,35 | 477,25 | -1,37% | 24,00 |
| 27.10.2025 | 494,80 | 498,00 | 481,83 | 483,90 | -2,08% | 4,00 |
| 24.10.2025 | 493,38 | 496,40 | 490,52 | 494,17 | 1,64% | - |
| 23.10.2025 | 488,42 | 497,83 | 477,25 | 486,20 | 1,67% | 53,00 |
| 22.10.2025 | 480,52 | 501,23 | 461,73 | 478,20 | -0,47% | 32,00 |
| 21.10.2025 | 466,38 | 489,60 | 465,65 | 480,48 | 2,82% | 10,00 |
| 20.10.2025 | 463,15 | 472,17 | 460,30 | 467,27 | 1,31% | - |
| 17.10.2025 | 456,27 | 463,45 | 451,10 | 461,25 | -0,14% | - |
| 16.10.2025 | 453,02 | 471,83 | 452,77 | 461,90 | 2,07% | - |
| 15.10.2025 | 453,45 | 457,92 | 448,50 | 452,55 | 0,20% | 170,00 |
| 14.10.2025 | 450,33 | 457,00 | 448,27 | 451,65 | -0,19% | 8,00 |
| 13.10.2025 | 455,88 | 459,75 | 452,15 | 452,50 | 0,24% | - |
| 10.10.2025 | 462,15 | 464,88 | 450,30 | 451,40 | -2,11% | 13,00 |
| 09.10.2025 | 460,45 | 464,88 | 457,13 | 461,15 | -0,31% | - |
| 08.10.2025 | 464,38 | 471,90 | 460,88 | 462,60 | 0,08% | - |
| 07.10.2025 | 464,67 | 470,90 | 460,20 | 462,25 | -0,38% | 24,00 |
| 06.10.2025 | 463,60 | 468,27 | 459,05 | 464,00 | 0,75% | - |
| 03.10.2025 | 449,08 | 464,73 | 444,65 | 460,55 | 2,54% | 38,00 |
| 02.10.2025 | 451,23 | 460,13 | 446,65 | 449,15 | 3,02% | 34,00 |
| 01.10.2025 | 410,63 | 456,15 | 407,75 | 436,00 | 6,19% | 25,00 |
| 30.09.2025 | 393,55 | 414,25 | 391,45 | 410,60 | 4,31% | 8,00 |
| 29.09.2025 | 396,67 | 401,00 | 389,25 | 393,65 | -0,48% | 66,00 |
| 26.09.2025 | 393,30 | 398,45 | 392,85 | 395,55 | 0,57% | - |
| 25.09.2025 | 398,77 | 401,15 | 392,33 | 393,30 | -1,68% | - |
| 24.09.2025 | 398,75 | 402,15 | 394,77 | 400,00 | 0,41% | 24,00 |
| 23.09.2025 | 402,67 | 408,40 | 396,70 | 398,35 | -1,02% | - |
| 22.09.2025 | 407,98 | 409,35 | 398,65 | 402,45 | -1,29% | 4,00 |
| 19.09.2025 | 408,50 | 415,00 | 406,45 | 407,70 | 1,57% | 78,00 |
| 18.09.2025 | 401,85 | 409,95 | 399,77 | 401,40 | -1,88% | 8,00 |
| 17.09.2025 | 405,45 | 410,38 | 396,00 | 409,10 | 0,67% | 3,00 |
| 16.09.2025 | 403,13 | 408,73 | 398,98 | 406,38 | 1,01% | - |
| 15.09.2025 | 408,08 | 410,92 | 399,10 | 402,30 | -2,07% | - |
| 12.09.2025 | 419,40 | 432,35 | 391,30 | 410,80 | -1,78% | - |
| 11.09.2025 | 407,05 | 419,55 | 406,45 | 418,25 | 2,01% | 170,00 |
| 10.09.2025 | 411,67 | 414,13 | 406,70 | 410,00 | -0,67% | 2,00 |
| 09.09.2025 | 414,38 | 416,70 | 410,73 | 412,75 | 0,08% | - |
| 08.09.2025 | 421,00 | 421,27 | 409,35 | 412,40 | -1,61% | - |
| 05.09.2025 | 419,90 | 427,38 | 416,48 | 419,15 | -0,24% | 965,00 |
| 04.09.2025 | 415,50 | 421,25 | 405,15 | 420,15 | 1,29% | - |
| 03.09.2025 | 417,40 | 421,20 | 411,95 | 414,80 | -0,54% | - |
| 02.09.2025 | 424,00 | 424,92 | 411,27 | 417,05 | -1,15% | - |
| 01.09.2025 | 420,58 | 428,52 | 419,73 | 421,90 | 0,08% | - |
| 29.08.2025 | 419,08 | 423,90 | 417,55 | 421,55 | 0,06% | - |
| 28.08.2025 | 421,70 | 424,20 | 414,10 | 421,30 | 0,66% | 12,00 |
| 27.08.2025 | 420,55 | 423,70 | 414,75 | 418,55 | -0,57% | - |
| 26.08.2025 | 421,80 | 426,15 | 417,63 | 420,95 | -0,40% | 10,00 |
| 25.08.2025 | 426,95 | 427,35 | 419,65 | 422,63 | -0,96% | 10,00 |
| 22.08.2025 | 418,10 | 429,25 | 416,05 | 426,73 | 2,43% | 170,00 |
| 21.08.2025 | 422,70 | 433,75 | 415,13 | 416,60 | -1,91% | - |
| 20.08.2025 | 427,23 | 429,05 | 422,40 | 424,70 | -0,78% | - |
| 19.08.2025 | 417,70 | 429,13 | 416,90 | 428,02 | 2,40% | 10,00 |
| 18.08.2025 | 418,20 | 422,65 | 416,73 | 417,98 | -0,09% | 132,00 |
| 15.08.2025 | 415,95 | 420,85 | 414,33 | 418,35 | 0,41% | - |
| 14.08.2025 | 413,83 | 417,80 | 410,63 | 416,65 | 0,37% | 25,00 |
| 13.08.2025 | 408,67 | 416,20 | 407,92 | 415,13 | 1,38% | - |
| 12.08.2025 | 398,25 | 409,95 | 397,25 | 409,48 | 2,69% | - |
| 11.08.2025 | 397,08 | 402,35 | 391,90 | 398,75 | 0,75% | - |
| 08.08.2025 | 388,48 | 396,50 | 387,15 | 395,80 | 1,41% | 10,00 |
| 07.08.2025 | 384,63 | 393,52 | 383,15 | 390,30 | 1,29% | 5,00 |
| 06.08.2025 | 404,50 | 405,52 | 382,30 | 385,33 | -4,39% | 42,00 |
| 05.08.2025 | 404,65 | 407,02 | 401,02 | 403,02 | -0,11% | 10,00 |
| 04.08.2025 | 402,52 | 404,80 | 394,35 | 403,48 | 0,84% | - |
| 01.08.2025 | 408,83 | 411,00 | 390,38 | 400,13 | -2,28% | 28,00 |
| 31.07.2025 | 414,48 | 422,95 | 408,63 | 409,45 | -2,00% | 20,00 |
| 30.07.2025 | 417,10 | 422,58 | 414,15 | 417,80 | 0,05% | 10,00 |
| 29.07.2025 | 418,98 | 424,10 | 416,00 | 417,58 | -0,20% | 43,00 |
| 28.07.2025 | 409,10 | 420,88 | 408,17 | 418,42 | 2,71% | 26,00 |
| 25.07.2025 | 405,10 | 412,88 | 403,90 | 407,38 | 0,82% | - |
| 24.07.2025 | 395,90 | 412,67 | 391,17 | 404,08 | 1,97% | 11,00 |
| 23.07.2025 | 366,65 | 413,70 | 359,63 | 396,25 | 9,01% | 213,00 |
| 22.07.2025 | 352,75 | 365,60 | 339,98 | 363,50 | 4,91% | 226,00 |
| 21.07.2025 | 356,25 | 360,00 | 346,23 | 346,50 | -2,87% | 3,00 |