386,250€
0,06%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 387,70 | 391,40 | 383,15 | 385,65 | -0,25% | - |
| 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 |
| 16.02.2026 | 426,05 | 434,95 | 425,73 | 426,95 | 0,42% | 256,00 |
| 13.02.2026 | 429,00 | 437,08 | 424,65 | 425,17 | -1,06% | 170,00 |
| 12.02.2026 | 445,52 | 445,75 | 416,02 | 429,75 | -3,23% | 9.414,00 |
| 11.02.2026 | 454,05 | 457,52 | 439,50 | 444,08 | -2,12% | 123,00 |
| 10.02.2026 | 457,92 | 460,85 | 451,80 | 453,70 | -1,13% | 472,00 |
| 09.02.2026 | 458,60 | 460,48 | 450,98 | 458,88 | -0,05% | 115,00 |
| 06.02.2026 | 460,75 | 463,90 | 454,83 | 459,13 | -0,29% | - |
| 05.02.2026 | 479,13 | 480,73 | 459,67 | 460,45 | -3,84% | 286,00 |
| 04.02.2026 | 482,98 | 488,15 | 477,13 | 478,85 | -0,49% | - |
| 03.02.2026 | 492,92 | 498,58 | 479,58 | 481,20 | -2,47% | 630,00 |
| 02.02.2026 | 478,15 | 495,33 | 478,15 | 493,38 | 1,13% | 767,00 |
| 30.01.2026 | 493,02 | 495,95 | 484,38 | 487,88 | -1,48% | 24,00 |
| 29.01.2026 | 509,45 | 519,25 | 479,92 | 495,23 | -2,74% | 678,00 |
| 28.01.2026 | 521,60 | 523,60 | 508,00 | 509,20 | -1,84% | 316,00 |
| 27.01.2026 | 527,15 | 529,30 | 518,00 | 518,75 | -1,65% | 130,00 |
| 26.01.2026 | 528,15 | 533,20 | 524,75 | 527,45 | -0,10% | 187,00 |
| 23.01.2026 | 544,75 | 545,80 | 526,90 | 528,00 | -2,85% | - |
| 22.01.2026 | 545,00 | 549,00 | 541,75 | 543,50 | -0,17% | 195,00 |
| 21.01.2026 | 527,10 | 546,10 | 526,45 | 544,40 | 3,08% | 5.948,00 |
| 20.01.2026 | 523,75 | 529,65 | 517,70 | 528,15 | 0,42% | 440,00 |
| 19.01.2026 | 526,20 | 531,50 | 517,05 | 525,95 | -1,42% | 6.468,00 |
| 16.01.2026 | 538,90 | 542,75 | 533,50 | 533,50 | -0,91% | 904,00 |
| 15.01.2026 | 534,35 | 542,15 | 532,80 | 538,40 | 0,84% | 144,00 |
| 14.01.2026 | 519,80 | 534,60 | 518,75 | 533,90 | 2,44% | 225,00 |
| 13.01.2026 | 527,50 | 529,95 | 511,10 | 521,20 | -1,20% | 605,00 |
| 12.01.2026 | 527,65 | 534,20 | 519,90 | 527,55 | -0,99% | 1.700,00 |
| 09.01.2026 | 520,70 | 534,90 | 516,40 | 532,80 | 2,45% | 380,00 |
| 08.01.2026 | 524,70 | 534,30 | 518,40 | 520,05 | -1,58% | 954,00 |
| 07.01.2026 | 531,00 | 535,90 | 526,35 | 528,40 | -0,49% | 869,00 |
| 06.01.2026 | 520,40 | 536,60 | 516,40 | 531,00 | 2,02% | 169,00 |
| 05.01.2026 | 504,80 | 521,40 | 504,55 | 520,50 | 3,23% | 1.650,00 |
| 02.01.2026 | 493,83 | 505,80 | 493,48 | 504,20 | 1,94% | 1.182,00 |
| 30.12.2025 | 496,58 | 499,35 | 493,05 | 494,60 | 0,74% | - |
| 29.12.2025 | 492,10 | 497,73 | 490,80 | 490,95 | -0,05% | 100,00 |