446,300€
0,18%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 447,60 | 448,10 | 445,95 | 446,15 | 0,15% | 24,00 |
| 08.07.2026 | 451,85 | 451,85 | 444,30 | 445,50 | -1,48% | - |
| 07.07.2026 | 453,85 | 460,15 | 449,30 | 452,20 | -0,07% | 210,00 |
| 06.07.2026 | 458,20 | 459,00 | 444,30 | 452,50 | -1,18% | 715,00 |
| 03.07.2026 | 458,05 | 459,10 | 456,40 | 457,90 | 0,01% | - |
| 02.07.2026 | 450,75 | 462,30 | 448,60 | 457,85 | 1,50% | 89,00 |
| 01.07.2026 | 438,10 | 457,70 | 437,75 | 451,10 | 2,90% | 261,00 |
| 30.06.2026 | 445,05 | 445,60 | 434,25 | 438,40 | -0,97% | - |
| 29.06.2026 | 452,50 | 452,55 | 438,90 | 442,70 | -1,74% | 390,00 |
| 26.06.2026 | 443,30 | 451,30 | 438,80 | 450,55 | 1,27% | - |
| 25.06.2026 | 432,15 | 453,65 | 429,95 | 444,90 | 2,63% | - |
| 24.06.2026 | 412,60 | 434,15 | 412,30 | 433,50 | 5,08% | 720,00 |
| 23.06.2026 | 404,95 | 413,05 | 403,65 | 412,55 | 1,56% | 1.445,00 |
| 22.06.2026 | 403,85 | 409,00 | 400,95 | 406,20 | 0,76% | 194,00 |
| 19.06.2026 | 405,30 | 405,65 | 403,05 | 403,15 | -0,87% | - |
| 18.06.2026 | 402,75 | 408,10 | 399,55 | 406,70 | 1,24% | 40,00 |
| 17.06.2026 | 407,10 | 407,80 | 398,40 | 401,70 | -1,31% | - |
| 16.06.2026 | 409,10 | 411,30 | 405,65 | 407,05 | -0,45% | - |
| 15.06.2026 | 407,65 | 410,35 | 401,55 | 408,90 | 0,83% | - |
| 12.06.2026 | 411,30 | 413,80 | 404,20 | 405,55 | -1,30% | - |
| 11.06.2026 | 418,85 | 421,65 | 405,85 | 410,90 | -1,65% | 128,00 |
| 10.06.2026 | 427,35 | 427,45 | 417,40 | 417,80 | -2,42% | - |
| 09.06.2026 | 407,40 | 428,20 | 405,85 | 428,15 | 5,11% | 531,00 |
| 08.06.2026 | 408,00 | 412,85 | 407,00 | 407,35 | -0,50% | 294,00 |
| 05.06.2026 | 414,60 | 420,00 | 407,30 | 409,40 | -1,25% | 768,00 |
| 04.06.2026 | 407,75 | 420,45 | 407,70 | 414,60 | 1,43% | 515,00 |
| 03.06.2026 | 414,40 | 414,95 | 405,35 | 408,75 | -1,38% | 75,00 |
| 02.06.2026 | 422,95 | 424,35 | 409,95 | 414,45 | -2,40% | 96,00 |
| 01.06.2026 | 422,80 | 426,70 | 416,35 | 424,65 | 0,54% | 94,00 |
| 29.05.2026 | 418,85 | 427,75 | 413,75 | 422,35 | 0,97% | 205,00 |
| 28.05.2026 | 393,30 | 421,30 | 392,80 | 418,30 | 6,57% | 288,00 |
| 27.05.2026 | 385,60 | 392,95 | 384,30 | 392,50 | 1,84% | 812,00 |
| 26.05.2026 | 386,95 | 388,30 | 381,85 | 385,40 | -0,55% | 515,00 |
| 25.05.2026 | 387,55 | 388,70 | 386,60 | 387,55 | 0,34% | - |
| 22.05.2026 | 387,70 | 391,40 | 383,15 | 386,25 | -0,09% | - |
| 21.05.2026 | 388,25 | 390,75 | 381,20 | 386,60 | -0,46% | 770,00 |
| 20.05.2026 | 385,90 | 391,45 | 378,55 | 388,40 | 0,63% | 126,00 |
| 19.05.2026 | 379,00 | 391,90 | 378,80 | 385,95 | 1,70% | 450,00 |
| 18.05.2026 | 375,90 | 381,35 | 372,70 | 379,50 | 0,64% | 152,00 |
| 15.05.2026 | 383,90 | 385,25 | 376,30 | 377,10 | -1,80% | 180,00 |
| 14.05.2026 | 381,85 | 392,70 | 381,20 | 384,00 | 0,80% | 242,00 |
| 13.05.2026 | 391,60 | 394,50 | 379,75 | 380,95 | -2,58% | 484,00 |
| 12.05.2026 | 382,35 | 394,80 | 382,10 | 391,05 | 1,86% | 123,00 |
| 11.05.2026 | 394,70 | 397,10 | 380,55 | 383,90 | -2,74% | 1.122,00 |
| 08.05.2026 | 404,60 | 405,05 | 388,20 | 394,70 | -2,37% | 925,00 |
| 07.05.2026 | 403,05 | 407,70 | 398,75 | 404,30 | 0,20% | 1.549,00 |
| 06.05.2026 | 398,65 | 406,00 | 397,25 | 403,50 | 1,10% | 990,00 |
| 05.05.2026 | 397,10 | 405,75 | 393,40 | 399,10 | 0,90% | 90,00 |
| 04.05.2026 | 400,90 | 401,50 | 395,20 | 395,55 | -3,10% | 1.638,00 |
| 30.04.2026 | 397,40 | 408,80 | 394,80 | 408,20 | 2,20% | 525,00 |
| 29.04.2026 | 402,80 | 405,95 | 396,30 | 399,40 | -0,55% | - |
| 28.04.2026 | 399,70 | 404,05 | 397,00 | 401,60 | 0,56% | 1.983,00 |
| 27.04.2026 | 401,90 | 404,40 | 393,35 | 399,35 | -0,31% | 147,00 |
| 24.04.2026 | 401,45 | 405,35 | 397,00 | 400,60 | 0,34% | 1.780,00 |
| 23.04.2026 | 444,50 | 445,30 | 390,40 | 399,25 | -9,16% | 474,00 |
| 22.04.2026 | 448,80 | 453,00 | 439,50 | 439,50 | -1,83% | - |
| 21.04.2026 | 448,25 | 457,60 | 442,25 | 447,70 | 0,22% | 500,00 |
| 20.04.2026 | 445,35 | 448,80 | 443,30 | 446,70 | 0,00% | 3.151,00 |
| 17.04.2026 | 439,00 | 448,85 | 437,35 | 446,70 | 2,01% | 312,00 |
| 16.04.2026 | 450,70 | 452,15 | 436,70 | 437,90 | -2,81% | - |
| 15.04.2026 | 447,55 | 451,50 | 444,65 | 450,55 | 0,75% | 2.468,00 |
| 14.04.2026 | 436,80 | 448,80 | 431,45 | 447,20 | 2,26% | 284,00 |
| 13.04.2026 | 421,15 | 438,40 | 420,35 | 437,30 | 3,43% | 1.170,00 |
| 10.04.2026 | 427,75 | 429,25 | 422,70 | 422,80 | -1,17% | 175,00 |
| 09.04.2026 | 430,20 | 431,30 | 420,20 | 427,80 | -0,90% | 550,00 |
| 08.04.2026 | 430,65 | 434,35 | 423,95 | 431,70 | 2,27% | 12.673,00 |
| 07.04.2026 | 421,55 | 423,90 | 415,05 | 422,10 | -0,79% | - |
| 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 |