538,900€
0,62%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 535,90 | 540,10 | 528,90 | 538,90 | 0,28% | 1.023,00 |
| 20.08.2026 | 525,50 | 543,40 | 520,50 | 537,40 | 2,56% | - |
| 19.08.2026 | 506,40 | 526,80 | 505,20 | 524,00 | 2,58% | 66,00 |
| 18.08.2026 | 503,20 | 510,80 | 499,20 | 510,80 | 0,79% | 40,00 |
| 17.08.2026 | 508,80 | 510,40 | 499,60 | 506,80 | -0,71% | 72,00 |
| 14.08.2026 | 515,20 | 515,20 | 507,60 | 510,40 | -1,20% | - |
| 13.08.2026 | 521,60 | 522,80 | 515,00 | 516,60 | -1,34% | - |
| 12.08.2026 | 522,60 | 523,60 | 515,20 | 523,60 | -0,27% | 6,00 |
| 11.08.2026 | 517,60 | 525,00 | 516,40 | 525,00 | 1,20% | - |
| 10.08.2026 | 512,20 | 518,80 | 510,00 | 518,80 | 1,77% | 40,00 |
| 07.08.2026 | 500,60 | 509,80 | 497,70 | 509,80 | 2,00% | 8,00 |
| 06.08.2026 | 499,70 | 500,20 | 496,10 | 499,80 | 0,16% | 496,00 |
| 05.08.2026 | 489,70 | 500,00 | 487,10 | 499,00 | 1,84% | 14,00 |
| 04.08.2026 | 501,40 | 501,80 | 488,90 | 490,00 | -1,84% | 24,00 |
| 03.08.2026 | 495,00 | 504,00 | 495,00 | 499,20 | -0,08% | 36,00 |
| 31.07.2026 | 497,20 | 499,60 | 491,40 | 499,60 | 0,12% | 5,00 |
| 30.07.2026 | 501,80 | 503,20 | 488,00 | 499,00 | -0,64% | 150,00 |
| 29.07.2026 | 509,00 | 511,20 | 500,00 | 502,20 | -0,75% | 148,00 |
| 28.07.2026 | 490,30 | 514,40 | 489,90 | 506,00 | 3,08% | 30,00 |
| 27.07.2026 | 498,70 | 499,90 | 490,10 | 490,90 | -1,70% | 244,00 |
| 24.07.2026 | 501,40 | 502,40 | 489,00 | 499,40 | -0,79% | 76,00 |
| 23.07.2026 | 463,00 | 510,20 | 461,00 | 503,40 | 9,22% | 2.336,00 |
| 22.07.2026 | 458,60 | 461,20 | 454,40 | 460,90 | 0,57% | 18,00 |
| 21.07.2026 | 460,70 | 462,10 | 438,10 | 458,30 | -0,50% | 610,00 |
| 20.07.2026 | 463,10 | 468,40 | 459,40 | 460,60 | -1,16% | 48,00 |
| 17.07.2026 | 468,80 | 472,80 | 465,40 | 466,00 | -1,73% | 30,00 |
| 16.07.2026 | 465,60 | 474,20 | 464,60 | 474,20 | 1,50% | 137,00 |
| 15.07.2026 | 466,20 | 471,70 | 465,90 | 467,20 | -0,26% | 52,00 |
| 14.07.2026 | 461,90 | 470,00 | 458,00 | 468,40 | 0,95% | - |
| 13.07.2026 | 458,40 | 468,40 | 457,60 | 464,00 | 0,59% | 90,00 |
| 10.07.2026 | 459,30 | 462,50 | 456,90 | 461,30 | 0,87% | 43,00 |
| 09.07.2026 | 445,20 | 457,30 | 443,40 | 457,30 | 2,65% | 3,00 |
| 08.07.2026 | 449,50 | 449,60 | 444,90 | 445,50 | -1,66% | - |
| 07.07.2026 | 452,10 | 458,50 | 449,20 | 453,00 | 0,09% | 10,00 |
| 06.07.2026 | 456,50 | 457,50 | 444,60 | 452,60 | -0,90% | 90,00 |
| 03.07.2026 | 456,50 | 456,70 | 455,20 | 456,70 | 0,22% | - |
| 02.07.2026 | 449,30 | 461,10 | 447,80 | 455,70 | 1,27% | 26,00 |
| 01.07.2026 | 436,60 | 457,30 | 436,40 | 450,00 | 2,60% | 26,00 |
| 30.06.2026 | 443,30 | 444,40 | 435,30 | 438,60 | -0,61% | - |
| 29.06.2026 | 453,00 | 453,00 | 439,10 | 441,30 | -1,98% | 72,00 |
| 26.06.2026 | 442,10 | 450,20 | 439,10 | 450,20 | 1,05% | - |
| 25.06.2026 | 430,60 | 450,10 | 429,70 | 445,50 | 2,84% | - |
| 24.06.2026 | 411,20 | 433,30 | 411,00 | 433,20 | 5,20% | 30,00 |
| 23.06.2026 | 403,50 | 412,00 | 402,70 | 411,80 | 1,50% | 85,00 |
| 22.06.2026 | 402,10 | 407,70 | 401,60 | 405,70 | 0,77% | 52,00 |
| 19.06.2026 | 404,20 | 404,20 | 402,10 | 402,60 | -1,01% | - |
| 18.06.2026 | 402,90 | 407,60 | 399,20 | 406,70 | 1,37% | 4,00 |
| 17.06.2026 | 405,60 | 406,50 | 399,00 | 401,20 | -1,43% | - |
| 16.06.2026 | 407,70 | 410,60 | 405,80 | 407,00 | -0,25% | - |
| 15.06.2026 | 406,20 | 408,50 | 402,40 | 408,00 | 0,64% | - |
| 12.06.2026 | 410,20 | 411,90 | 404,30 | 405,40 | -1,41% | - |
| 11.06.2026 | 417,60 | 420,50 | 405,90 | 411,20 | -1,84% | 17,00 |
| 10.06.2026 | 425,50 | 425,90 | 417,20 | 418,90 | -1,92% | - |
| 09.06.2026 | 406,10 | 427,10 | 405,20 | 427,10 | 4,73% | 50,00 |
| 08.06.2026 | 406,10 | 412,00 | 406,10 | 407,80 | -0,39% | 14,00 |
| 05.06.2026 | 413,30 | 417,00 | 407,70 | 409,40 | -1,25% | 74,00 |
| 04.06.2026 | 406,00 | 419,50 | 406,00 | 414,60 | 1,44% | 50,00 |
| 03.06.2026 | 412,90 | 414,40 | 405,90 | 408,70 | -0,95% | 15,00 |
| 02.06.2026 | 421,60 | 423,10 | 410,10 | 412,60 | -2,55% | 3,00 |
| 01.06.2026 | 421,80 | 425,70 | 419,10 | 423,40 | 0,33% | 8,00 |
| 29.05.2026 | 417,10 | 427,20 | 413,10 | 422,00 | 1,10% | 10,00 |
| 28.05.2026 | 391,70 | 419,40 | 391,60 | 417,40 | 6,40% | 16,00 |
| 27.05.2026 | 383,10 | 392,30 | 383,10 | 392,30 | 1,79% | 77,00 |
| 26.05.2026 | 385,70 | 388,00 | 382,60 | 385,40 | -0,31% | 40,00 |
| 25.05.2026 | 386,80 | 387,20 | 386,00 | 386,60 | 0,18% | - |
| 22.05.2026 | 386,60 | 388,30 | 383,20 | 385,90 | -0,03% | - |
| 21.05.2026 | 387,10 | 389,90 | 383,10 | 386,00 | -0,05% | 58,00 |
| 20.05.2026 | 389,10 | 390,30 | 379,00 | 386,20 | 0,00% | 26,00 |
| 19.05.2026 | 377,70 | 391,20 | 377,50 | 386,20 | 1,93% | 40,00 |
| 18.05.2026 | 372,80 | 380,20 | 372,80 | 378,90 | 0,64% | 8,00 |
| 15.05.2026 | 382,50 | 384,30 | 376,50 | 376,50 | -1,88% | 20,00 |
| 14.05.2026 | 380,20 | 389,80 | 380,10 | 383,70 | 0,68% | 53,00 |
| 13.05.2026 | 390,50 | 391,60 | 379,80 | 381,10 | -2,93% | 95,00 |
| 12.05.2026 | 381,20 | 394,40 | 381,00 | 392,60 | 2,27% | 3,00 |
| 11.05.2026 | 393,30 | 396,60 | 380,80 | 383,90 | -2,64% | 265,00 |
| 08.05.2026 | 403,20 | 406,20 | 389,00 | 394,30 | -2,04% | 110,00 |
| 07.05.2026 | 401,70 | 406,90 | 399,30 | 402,50 | -0,25% | 432,00 |
| 06.05.2026 | 397,00 | 405,60 | 396,90 | 403,50 | 1,08% | 90,00 |
| 05.05.2026 | 395,00 | 404,30 | 394,60 | 399,20 | 0,88% | 8,00 |
| 04.05.2026 | 398,90 | 399,00 | 395,40 | 395,70 | -3,09% | 142,00 |
| 30.04.2026 | 398,80 | 408,30 | 396,10 | 408,30 | 2,38% | 80,00 |
| 29.04.2026 | 401,40 | 402,60 | 396,30 | 398,80 | -0,80% | - |
| 28.04.2026 | 398,50 | 402,70 | 396,30 | 402,00 | 0,78% | 127,00 |
| 27.04.2026 | 401,10 | 404,00 | 397,80 | 398,90 | -0,15% | 3,00 |
| 24.04.2026 | 400,00 | 404,90 | 397,40 | 399,50 | 0,20% | 166,00 |
| 23.04.2026 | 440,00 | 443,00 | 391,20 | 398,70 | -9,45% | 136,00 |
| 22.04.2026 | 447,00 | 451,80 | 440,00 | 440,30 | -1,78% | - |
| 21.04.2026 | 446,80 | 455,30 | 445,70 | 448,30 | 0,29% | 40,00 |
| 20.04.2026 | 443,90 | 449,20 | 443,10 | 447,00 | 0,07% | 224,00 |
| 17.04.2026 | 437,20 | 447,80 | 436,20 | 446,70 | 2,17% | 22,00 |
| 16.04.2026 | 449,00 | 450,50 | 437,20 | 437,20 | -2,89% | - |
| 15.04.2026 | 446,10 | 450,90 | 443,60 | 450,20 | 0,67% | 312,00 |
| 14.04.2026 | 435,20 | 447,90 | 434,70 | 447,20 | 2,10% | 92,00 |
| 13.04.2026 | 419,40 | 438,00 | 419,40 | 438,00 | 3,60% | 45,00 |
| 10.04.2026 | 426,60 | 429,40 | 422,70 | 422,80 | -1,17% | 38,00 |
| 09.04.2026 | 428,00 | 430,40 | 421,20 | 427,80 | -0,95% | 42,00 |
| 08.04.2026 | 434,00 | 434,00 | 420,00 | 431,90 | 2,47% | 768,00 |
| 07.04.2026 | 420,10 | 422,50 | 415,50 | 421,50 | -1,18% | - |
| 02.04.2026 | 422,35 | 433,60 | 422,00 | 426,55 | -0,21% | 65,00 |
| 01.04.2026 | 423,60 | 430,40 | 423,40 | 427,45 | 0,49% | 8,00 |