348,350€
-0,50%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 353,25 | 354,95 | 347,23 | 348,70 | -0,99% | 42,00 |
| 26.06.2025 | 351,30 | 354,65 | 348,98 | 352,20 | 0,21% | 20,00 |
| 25.06.2025 | 347,10 | 351,45 | 347,10 | 351,45 | 1,02% | - |
| 24.06.2025 | 345,95 | 347,90 | 345,95 | 347,90 | 0,87% | - |
| 23.06.2025 | 343,65 | 347,65 | 343,65 | 344,90 | 0,28% | 40,00 |
| 20.06.2025 | 340,10 | 343,95 | 340,10 | 343,95 | 1,76% | - |
| 19.06.2025 | 340,20 | 340,20 | 338,00 | 338,00 | -1,17% | - |
| 18.06.2025 | 338,10 | 342,00 | 338,10 | 342,00 | -1,99% | 20,00 |
| 17.06.2025 | 349,05 | 349,05 | 348,95 | 348,95 | -0,13% | 60,00 |
| 16.06.2025 | 348,60 | 349,40 | 347,70 | 349,40 | 0,91% | 12,00 |
| 13.06.2025 | 354,60 | 354,90 | 346,25 | 346,25 | -3,21% | 20,00 |
| 12.06.2025 | 357,45 | 359,65 | 357,45 | 357,75 | -1,08% | 10,00 |
| 11.06.2025 | 360,70 | 363,90 | 360,05 | 361,65 | 0,84% | 147,00 |
| 10.06.2025 | 356,25 | 364,95 | 356,25 | 358,65 | 0,60% | 11,00 |
| 09.06.2025 | 351,15 | 357,95 | 351,15 | 356,50 | 1,03% | 12,00 |
| 06.06.2025 | 350,65 | 352,85 | 350,65 | 352,85 | 1,42% | 43,00 |
| 05.06.2025 | 353,15 | 353,15 | 347,90 | 347,90 | -1,04% | 1,00 |
| 04.06.2025 | 351,55 | 351,55 | 351,55 | 351,55 | -0,34% | - |
| 03.06.2025 | 345,25 | 352,75 | 345,25 | 352,75 | 1,91% | 58,00 |
| 02.06.2025 | 351,25 | 351,25 | 344,95 | 346,15 | -3,04% | 58,00 |
| 30.05.2025 | 355,60 | 357,00 | 355,60 | 357,00 | 1,15% | 183,00 |
| 29.05.2025 | 361,60 | 361,60 | 352,95 | 352,95 | -0,84% | - |
| 28.05.2025 | 355,05 | 357,00 | 355,05 | 355,95 | -0,03% | 46,00 |
| 27.05.2025 | 348,05 | 357,15 | 348,05 | 356,05 | 2,01% | 25,00 |
| 26.05.2025 | 347,05 | 349,15 | 347,05 | 349,05 | 0,81% | 9,00 |
| 23.05.2025 | 352,55 | 352,55 | 346,25 | 346,25 | -2,40% | 60,00 |
| 22.05.2025 | 351,15 | 354,75 | 351,15 | 354,75 | 0,75% | 30,00 |
| 21.05.2025 | 363,05 | 363,05 | 352,10 | 352,10 | -3,51% | 9,00 |
| 20.05.2025 | 366,55 | 369,90 | 364,90 | 364,90 | -0,44% | 15,00 |
| 19.05.2025 | 367,15 | 367,15 | 366,05 | 366,50 | -0,49% | 4,00 |
| 16.05.2025 | 360,05 | 368,30 | 360,05 | 368,30 | 2,09% | 4,00 |
| 15.05.2025 | 362,00 | 362,35 | 348,85 | 360,75 | -5,39% | 237,00 |
| 14.05.2025 | 383,15 | 385,00 | 381,30 | 381,30 | -0,46% | 70,00 |
| 13.05.2025 | 389,05 | 392,10 | 383,05 | 383,05 | 5,60% | 12,00 |
| 12.05.2025 | 362,75 | 362,75 | 362,75 | 362,75 | 0,83% | - |
| 09.05.2025 | 364,45 | 365,90 | 359,75 | 359,75 | -1,95% | 65,00 |
| 08.05.2025 | 361,20 | 366,90 | 360,45 | 366,90 | 1,99% | 620,00 |
| 07.05.2025 | 359,55 | 364,05 | 356,65 | 359,75 | 0,45% | 63,00 |
| 06.05.2025 | 370,80 | 373,75 | 358,15 | 358,15 | -4,38% | 3,00 |
| 05.05.2025 | 372,05 | 374,55 | 370,60 | 374,55 | -0,36% | 61,00 |
| 02.05.2025 | 373,05 | 375,90 | 372,70 | 375,90 | 0,28% | 355,00 |
| 30.04.2025 | 373,65 | 375,80 | 373,65 | 374,85 | -0,45% | 12,00 |
| 29.04.2025 | 369,00 | 378,05 | 369,00 | 376,55 | 0,15% | 4,00 |
| 28.04.2025 | 373,05 | 376,00 | 373,05 | 376,00 | 1,09% | 30,00 |
| 25.04.2025 | 374,50 | 378,65 | 369,15 | 371,95 | -0,56% | 17,00 |
| 24.04.2025 | 377,00 | 377,00 | 368,25 | 374,05 | -1,71% | 21,00 |
| 23.04.2025 | 386,50 | 390,75 | 380,05 | 380,55 | 0,34% | 30,00 |
| 22.04.2025 | 364,00 | 379,25 | 364,00 | 379,25 | 0,65% | 120,00 |
| 17.04.2025 | 386,20 | 386,20 | 376,80 | 376,80 | -4,61% | - |
| 16.04.2025 | 385,80 | 395,00 | 385,80 | 395,00 | 1,33% | 2,00 |
| 15.04.2025 | 393,75 | 393,75 | 389,80 | 389,80 | -1,35% | - |
| 14.04.2025 | 385,30 | 395,15 | 385,30 | 395,15 | 6,80% | 9,00 |
| 11.04.2025 | 383,20 | 383,20 | 370,00 | 370,00 | -11,27% | 530,00 |
| 10.04.2025 | 412,00 | 417,00 | 412,00 | 417,00 | 3,95% | 14,00 |
| 09.04.2025 | 374,70 | 401,15 | 372,90 | 401,15 | -1,15% | 44,00 |
| 08.04.2025 | 403,95 | 410,00 | 403,95 | 405,80 | 3,61% | 17,00 |
| 07.04.2025 | 377,15 | 395,00 | 372,10 | 391,65 | -1,57% | 202,00 |
| 04.04.2025 | 423,40 | 424,60 | 397,90 | 397,90 | -6,01% | 71,00 |
| 03.04.2025 | 430,15 | 434,65 | 423,35 | 423,35 | -6,02% | 7,00 |
| 02.04.2025 | 443,65 | 450,80 | 443,65 | 450,45 | -0,12% | - |
| 01.04.2025 | 457,45 | 457,45 | 451,00 | 451,00 | -2,14% | - |
| 31.03.2025 | 461,05 | 461,05 | 454,80 | 460,85 | -0,46% | 3,00 |
| 28.03.2025 | 472,40 | 472,45 | 463,00 | 463,00 | -2,65% | 36,00 |
| 27.03.2025 | 475,95 | 475,95 | 475,60 | 475,60 | -0,63% | 173,00 |
| 26.03.2025 | 475,00 | 478,60 | 475,00 | 478,60 | -0,21% | 1,00 |
| 24.03.2025 | 479,60 | 479,60 | 479,60 | 479,60 | 0,84% | - |
| 21.03.2025 | 478,05 | 478,05 | 475,60 | 475,60 | -0,36% | 15,00 |
| 20.03.2025 | 477,05 | 477,30 | 477,05 | 477,30 | 0,21% | 4,00 |
| 19.03.2025 | 476,30 | 476,30 | 476,30 | 476,30 | 0,29% | - |
| 18.03.2025 | 473,95 | 476,20 | 473,95 | 474,90 | -0,09% | 3,00 |
| 17.03.2025 | 476,50 | 476,50 | 475,35 | 475,35 | -0,79% | 8,00 |
| 16.03.2025 | 469,35 | 479,15 | 467,45 | 479,15 | 1,74% | 19,00 |
| 13.03.2025 | 469,40 | 471,90 | 469,40 | 470,95 | -0,36% | 3,00 |
| 12.03.2025 | 470,85 | 473,10 | 470,40 | 472,65 | 0,08% | 304,00 |
| 11.03.2025 | 480,75 | 480,75 | 471,45 | 472,25 | -2,71% | 23,00 |
| 10.03.2025 | 490,75 | 494,35 | 485,40 | 485,40 | 0,13% | 29,00 |
| 07.03.2025 | 484,75 | 484,75 | 484,75 | 484,75 | -0,81% | - |
| 06.03.2025 | 483,85 | 488,70 | 483,85 | 488,70 | 0,77% | - |
| 05.03.2025 | 486,70 | 487,40 | 483,50 | 484,95 | -0,39% | 78,00 |
| 04.03.2025 | 498,35 | 498,55 | 486,85 | 486,85 | -2,13% | 29,00 |
| 03.03.2025 | 507,30 | 507,30 | 497,45 | 497,45 | -0,89% | 10,00 |
| 28.02.2025 | 501,90 | 501,90 | 501,90 | 501,90 | -0,55% | - |
| 27.02.2025 | 507,80 | 507,80 | 504,70 | 504,70 | -0,77% | - |
| 26.02.2025 | 510,10 | 516,80 | 508,60 | 508,60 | -0,68% | 10,00 |
| 24.02.2025 | 505,10 | 512,10 | 505,10 | 512,10 | 0,63% | 7,00 |
| 21.02.2025 | 510,70 | 510,70 | 508,90 | 508,90 | -0,82% | - |
| 20.02.2025 | 506,40 | 513,10 | 506,40 | 513,10 | 1,00% | - |
| 19.02.2025 | 500,10 | 508,00 | 500,10 | 508,00 | 1,42% | 16,00 |
| 18.02.2025 | 504,40 | 504,40 | 496,50 | 500,90 | -0,67% | 13,00 |
| 17.02.2025 | 505,60 | 505,60 | 504,30 | 504,30 | -0,88% | 76,00 |
| 14.02.2025 | 508,00 | 509,00 | 508,00 | 508,80 | 0,00% | 24,00 |
| 13.02.2025 | 514,80 | 514,80 | 508,80 | 508,80 | -1,43% | 79,00 |
| 12.02.2025 | 524,00 | 524,00 | 516,20 | 516,20 | -1,64% | 42,00 |
| 11.02.2025 | 533,70 | 533,70 | 524,80 | 524,80 | -2,11% | 9,00 |
| 10.02.2025 | 552,30 | 552,30 | 533,60 | 536,10 | -2,63% | 17,00 |
| 07.02.2025 | 550,10 | 553,00 | 548,30 | 550,60 | 0,05% | 5,00 |
| 06.02.2025 | 559,10 | 559,10 | 550,10 | 550,30 | -1,38% | 2,00 |
| 05.02.2025 | 555,40 | 559,10 | 555,30 | 558,00 | 0,31% | - |
| 04.02.2025 | 573,50 | 574,80 | 556,30 | 556,30 | -3,42% | 15,00 |
| 03.02.2025 | 569,00 | 578,40 | 565,00 | 576,00 | 0,17% | 60,00 |