449,500€
3,10%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 451,23 | 452,85 | 447,25 | 449,20 | 3,03% | - |
| 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 |
| 18.07.2025 | 366,77 | 367,73 | 353,75 | 356,75 | -2,68% | 20,00 |
| 17.07.2025 | 358,90 | 368,42 | 356,98 | 366,58 | 2,42% | 148,00 |
| 16.07.2025 | 359,73 | 363,13 | 353,30 | 357,90 | -0,67% | 30,00 |
| 15.07.2025 | 364,85 | 367,35 | 359,08 | 360,30 | -1,13% | 53,00 |
| 14.07.2025 | 371,58 | 376,25 | 361,38 | 364,42 | -1,24% | 8,00 |
| 11.07.2025 | 367,73 | 376,50 | 365,00 | 369,00 | 0,16% | 20,00 |
| 10.07.2025 | 357,02 | 375,17 | 355,77 | 368,40 | 2,85% | 58,00 |
| 09.07.2025 | 361,90 | 365,88 | 351,77 | 358,20 | -1,50% | 26,00 |
| 08.07.2025 | 357,15 | 370,23 | 355,95 | 363,65 | 1,76% | 12,00 |
| 07.07.2025 | 365,58 | 369,35 | 354,45 | 357,38 | -2,13% | 43,00 |
| 04.07.2025 | 365,02 | 372,35 | 362,50 | 365,15 | -0,54% | 15,00 |
| 03.07.2025 | 362,60 | 367,80 | 353,50 | 367,15 | 1,30% | 14,00 |
| 02.07.2025 | 358,13 | 365,75 | 357,83 | 362,45 | 1,42% | 122,00 |
| 01.07.2025 | 343,20 | 365,13 | 342,42 | 357,38 | 3,85% | - |
| 30.06.2025 | 351,25 | 352,85 | 341,30 | 344,13 | -1,31% | 12,00 |
| 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 |