513,171$
-0,57%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 515,19 | 517,00 | 507,17 | 513,26 | -0,55% | 1.828.323,00 |
| 21.11.2024 | 514,24 | 516,22 | 507,46 | 516,10 | 0,64% | 1.956.777,00 |
| 20.11.2024 | 504,34 | 513,85 | 502,73 | 512,84 | 0,73% | 1.534.010,00 |
| 19.11.2024 | 495,61 | 511,30 | 493,30 | 509,12 | 1,56% | 3.658.663,00 |
| 18.11.2024 | 510,01 | 512,77 | 498,61 | 501,29 | -2,30% | 3.164.274,00 |
| 15.11.2024 | 529,40 | 529,40 | 511,70 | 513,08 | -3,74% | 3.953.117,00 |
| 14.11.2024 | 542,38 | 542,38 | 531,69 | 533,02 | -1,64% | 1.765.190,00 |
| 13.11.2024 | 540,08 | 544,80 | 538,00 | 541,90 | 0,21% | 1.212.172,00 |
| 12.11.2024 | 548,56 | 550,16 | 540,05 | 540,75 | -1,13% | 1.724.079,00 |
| 11.11.2024 | 551,13 | 553,93 | 545,07 | 546,92 | -0,87% | 1.565.850,00 |
| 08.11.2024 | 557,23 | 558,55 | 549,00 | 551,74 | -0,75% | 1.620.732,00 |
| 07.11.2024 | 565,00 | 565,88 | 554,20 | 555,89 | -0,68% | 1.304.090,00 |
| 06.11.2024 | 570,20 | 570,20 | 549,20 | 559,68 | -0,20% | 1.423.148,00 |
| 05.11.2024 | 550,41 | 561,78 | 550,24 | 560,79 | 0,96% | 998.699,00 |
| 04.11.2024 | 556,68 | 559,56 | 550,15 | 555,47 | -0,44% | 812.062,00 |
| 01.11.2024 | 550,00 | 564,87 | 547,29 | 557,92 | 2,12% | 1.459.815,00 |
| 31.10.2024 | 548,56 | 552,09 | 544,49 | 546,32 | -0,78% | 1.472.599,00 |
| 30.10.2024 | 547,50 | 554,74 | 546,75 | 550,62 | 0,52% | 1.452.184,00 |
| 29.10.2024 | 550,96 | 553,61 | 547,25 | 547,77 | -0,86% | 1.638.339,00 |
| 28.10.2024 | 559,25 | 559,37 | 550,45 | 552,54 | -0,33% | 1.116.741,00 |
| 25.10.2024 | 560,16 | 562,22 | 553,31 | 554,38 | -0,54% | 1.090.373,00 |
| 24.10.2024 | 572,36 | 574,83 | 557,26 | 557,38 | -3,31% | 1.757.565,00 |
| 23.10.2024 | 574,58 | 578,69 | 566,08 | 576,49 | -1,69% | 2.058.331,00 |
| 22.10.2024 | 587,49 | 591,20 | 584,16 | 586,38 | -1,51% | 1.619.551,00 |
| 21.10.2024 | 597,89 | 600,58 | 591,82 | 595,37 | -1,05% | 914.622,00 |
| 18.10.2024 | 600,03 | 604,39 | 595,56 | 601,71 | 0,41% | 1.081.607,00 |
| 17.10.2024 | 604,34 | 608,39 | 596,87 | 599,25 | 1,30% | 1.946.149,00 |
| 16.10.2024 | 590,27 | 596,80 | 587,27 | 591,55 | -1,49% | 1.369.297,00 |
| 15.10.2024 | 605,00 | 610,56 | 599,38 | 600,52 | -0,54% | 1.290.564,00 |
| 14.10.2024 | 600,79 | 604,54 | 595,23 | 603,79 | 1,15% | 1.006.424,00 |
| 11.10.2024 | 595,64 | 602,41 | 594,31 | 596,92 | 0,53% | 2.138.162,00 |
| 10.10.2024 | 597,17 | 597,17 | 589,87 | 593,79 | -0,91% | 1.221.166,00 |
| 09.10.2024 | 594,11 | 600,07 | 593,11 | 599,25 | 0,64% | 890.916,00 |
| 08.10.2024 | 599,05 | 602,30 | 594,71 | 595,45 | -0,57% | 883.538,00 |
| 07.10.2024 | 592,32 | 599,29 | 592,32 | 598,85 | 0,04% | 1.165.872,00 |
| 04.10.2024 | 602,63 | 603,99 | 596,53 | 598,61 | -0,38% | 871.514,00 |
| 03.10.2024 | 609,86 | 611,49 | 599,35 | 600,92 | -1,93% | 1.258.287,00 |
| 02.10.2024 | 610,00 | 616,57 | 605,33 | 612,72 | -0,04% | 665.365,00 |
| 01.10.2024 | 620,00 | 620,00 | 610,57 | 612,94 | -0,91% | 1.169.248,00 |
| 30.09.2024 | 610,84 | 619,02 | 609,03 | 618,57 | 0,68% | 1.041.296,00 |
| 27.09.2024 | 619,39 | 623,77 | 614,04 | 614,42 | -0,79% | 871.044,00 |
| 26.09.2024 | 604,56 | 620,54 | 604,56 | 619,33 | 3,26% | 1.312.919,00 |
| 25.09.2024 | 613,87 | 613,91 | 596,00 | 599,78 | -1,98% | 1.282.532,00 |
| 24.09.2024 | 611,21 | 613,96 | 607,82 | 611,88 | 0,25% | 1.361.146,00 |
| 23.09.2024 | 615,64 | 616,41 | 607,80 | 610,35 | -0,54% | 883.226,00 |
| 20.09.2024 | 619,04 | 619,04 | 608,20 | 613,69 | -1,06% | 1.983.068,00 |
| 19.09.2024 | 617,61 | 623,75 | 611,81 | 620,25 | 1,66% | 1.474.247,00 |
| 18.09.2024 | 609,14 | 614,92 | 601,86 | 610,12 | -0,06% | 1.092.625,00 |
| 17.09.2024 | 613,18 | 616,58 | 607,00 | 610,49 | -0,60% | 1.333.012,00 |
| 16.09.2024 | 615,59 | 616,48 | 607,26 | 614,15 | 0,49% | 1.198.221,00 |
| 13.09.2024 | 614,84 | 617,04 | 607,81 | 611,17 | -0,49% | 1.125.097,00 |
| 12.09.2024 | 615,71 | 619,31 | 604,18 | 614,16 | -0,70% | 1.397.629,00 |
| 11.09.2024 | 622,08 | 623,00 | 608,85 | 618,46 | -0,92% | 1.324.098,00 |
| 10.09.2024 | 620,62 | 627,88 | 618,25 | 624,21 | 0,61% | 1.302.892,00 |
| 09.09.2024 | 614,51 | 622,26 | 614,10 | 620,42 | 1,49% | 1.443.321,00 |
| 06.09.2024 | 607,49 | 619,70 | 607,49 | 611,33 | 0,73% | 1.868.789,00 |
| 05.09.2024 | 611,04 | 614,17 | 601,26 | 606,88 | -0,82% | 1.467.659,00 |
| 04.09.2024 | 605,66 | 612,67 | 604,23 | 611,90 | 0,90% | 1.005.979,00 |
| 03.09.2024 | 611,47 | 615,03 | 603,65 | 606,43 | -1,40% | 1.282.258,00 |
| 30.08.2024 | 616,11 | 618,00 | 605,00 | 615,07 | 0,55% | 1.058.979,00 |
| 29.08.2024 | 614,43 | 616,55 | 609,66 | 611,68 | -0,24% | 722.498,00 |
| 28.08.2024 | 610,25 | 618,00 | 609,21 | 613,14 | 0,45% | 790.456,00 |
| 27.08.2024 | 605,60 | 610,98 | 602,00 | 610,40 | 0,79% | 737.395,00 |
| 26.08.2024 | 606,00 | 606,91 | 602,25 | 605,59 | -0,09% | 519.485,00 |
| 23.08.2024 | 606,77 | 607,70 | 600,56 | 606,12 | 0,37% | 777.265,00 |
| 22.08.2024 | 613,17 | 613,70 | 602,00 | 603,86 | -1,03% | 1.138.403,00 |
| 21.08.2024 | 615,00 | 618,12 | 609,00 | 610,17 | -0,71% | 965.573,00 |
| 20.08.2024 | 609,92 | 614,80 | 608,33 | 614,54 | 1,14% | 1.075.495,00 |
| 19.08.2024 | 604,19 | 610,88 | 603,95 | 607,60 | 0,60% | 959.411,00 |
| 16.08.2024 | 601,79 | 606,58 | 599,59 | 603,98 | 0,05% | 1.076.197,00 |
| 15.08.2024 | 605,52 | 608,62 | 599,98 | 603,69 | 0,26% | 1.241.073,00 |
| 14.08.2024 | 602,09 | 603,47 | 595,80 | 602,10 | -0,35% | 1.128.139,00 |
| 13.08.2024 | 599,98 | 605,57 | 599,46 | 604,21 | 0,86% | 1.042.544,00 |
| 12.08.2024 | 596,26 | 599,53 | 591,59 | 599,07 | 0,48% | 1.164.022,00 |
| 09.08.2024 | 600,00 | 601,35 | 593,88 | 596,18 | -0,64% | 963.806,00 |
| 08.08.2024 | 589,74 | 601,14 | 587,50 | 600,04 | 2,16% | 1.116.715,00 |
| 07.08.2024 | 600,97 | 601,78 | 585,68 | 587,37 | -2,43% | 1.692.238,00 |
| 06.08.2024 | 600,26 | 612,88 | 596,61 | 602,02 | 0,67% | 1.316.881,00 |
| 05.08.2024 | 607,54 | 611,37 | 592,81 | 598,03 | -2,87% | 2.117.077,00 |
| 02.08.2024 | 621,95 | 622,00 | 605,47 | 615,69 | -0,98% | 1.564.731,00 |
| 01.08.2024 | 616,40 | 622,30 | 612,87 | 621,77 | 1,37% | 1.458.185,00 |
| 31.07.2024 | 614,23 | 620,63 | 609,29 | 613,34 | -0,28% | 1.702.277,00 |
| 30.07.2024 | 609,81 | 615,74 | 602,85 | 615,06 | 1,81% | 1.627.170,00 |
| 29.07.2024 | 604,25 | 607,81 | 595,20 | 604,12 | -0,50% | 1.621.893,00 |
| 26.07.2024 | 600,85 | 614,65 | 599,30 | 607,14 | 2,13% | 2.715.365,00 |
| 25.07.2024 | 576,14 | 603,82 | 572,13 | 594,50 | 3,44% | 3.625.187,00 |
| 24.07.2024 | 552,92 | 575,25 | 552,65 | 574,73 | 4,07% | 2.857.263,00 |
| 23.07.2024 | 570,97 | 572,24 | 550,67 | 552,24 | 1,07% | 2.005.647,00 |
| 22.07.2024 | 540,67 | 547,12 | 535,98 | 546,42 | 2,26% | 1.163.691,00 |
| 19.07.2024 | 541,15 | 542,23 | 531,47 | 534,35 | -1,16% | 1.667.269,00 |
| 18.07.2024 | 551,69 | 557,16 | 537,77 | 540,62 | -2,60% | 1.744.967,00 |
| 17.07.2024 | 553,00 | 559,96 | 550,85 | 555,06 | -0,06% | 1.131.158,00 |
| 16.07.2024 | 549,24 | 555,78 | 547,72 | 555,42 | 1,97% | 1.122.114,00 |
| 15.07.2024 | 546,59 | 549,68 | 542,99 | 544,68 | -0,62% | 1.326.049,00 |
| 12.07.2024 | 542,69 | 551,66 | 540,85 | 548,09 | 1,00% | 945.210,00 |
| 11.07.2024 | 539,76 | 548,63 | 537,87 | 542,69 | 1,08% | 1.403.938,00 |
| 10.07.2024 | 533,25 | 537,00 | 528,82 | 536,87 | 0,94% | 1.976.237,00 |
| 09.07.2024 | 538,09 | 538,33 | 528,37 | 531,86 | -0,83% | 1.567.536,00 |
| 08.07.2024 | 541,45 | 543,02 | 535,43 | 536,29 | -0,71% | 1.140.129,00 |
| 05.07.2024 | 538,65 | 540,16 | 533,85 | 540,10 | 0,84% | 1.233.257,00 |