501,304$
-3,38%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 513,98 | 514,38 | 500,00 | 501,97 | -3,25% | 1.631.633,00 |
| 05.03.2026 | 504,02 | 520,58 | 502,00 | 518,84 | 1,20% | 561,00 |
| 04.03.2026 | 510,00 | 517,65 | 508,95 | 512,69 | 0,90% | 1.678.258,00 |
| 03.03.2026 | 501,51 | 510,72 | 493,37 | 508,10 | -0,09% | 2.210.899,00 |
| 02.03.2026 | 512,01 | 513,70 | 502,31 | 508,58 | -2,40% | 1.988.503,00 |
| 27.02.2026 | 515,73 | 521,28 | 509,48 | 521,11 | 0,19% | 2.028.563,00 |
| 26.02.2026 | 516,09 | 520,66 | 510,08 | 520,12 | 1,25% | 1.498.655,00 |
| 25.02.2026 | 519,00 | 519,00 | 511,26 | 513,68 | -0,37% | 1.463.750,00 |
| 24.02.2026 | 516,01 | 521,63 | 513,21 | 515,60 | -0,16% | 1.313.014,00 |
| 23.02.2026 | 508,01 | 518,92 | 505,80 | 516,44 | 1,08% | 1.595.112,00 |
| 20.02.2026 | 510,69 | 514,88 | 506,51 | 510,93 | -0,81% | 1.362.529,00 |
| 19.02.2026 | 510,00 | 515,51 | 504,00 | 515,12 | 0,30% | 1.776.143,00 |
| 18.02.2026 | 500,52 | 514,16 | 498,42 | 513,56 | 2,39% | 2.662.434,00 |
| 17.02.2026 | 502,58 | 507,15 | 498,16 | 501,59 | -0,64% | 3.775.371,00 |
| 13.02.2026 | 514,45 | 520,35 | 504,25 | 504,82 | -0,98% | 3.188.361,00 |
| 12.02.2026 | 526,81 | 527,00 | 493,64 | 509,82 | -3,29% | 4.742.103,00 |
| 11.02.2026 | 537,76 | 539,39 | 522,35 | 527,17 | -2,34% | 3.367.617,00 |
| 10.02.2026 | 549,41 | 550,95 | 537,55 | 539,80 | -1,27% | 2.022.058,00 |
| 09.02.2026 | 541,20 | 548,80 | 537,01 | 546,76 | 0,72% | 2.107.617,00 |
| 06.02.2026 | 543,24 | 546,26 | 537,05 | 542,83 | 0,09% | 2.959.840,00 |
| 05.02.2026 | 563,73 | 566,83 | 541,34 | 542,36 | -4,04% | 3.225.290,00 |
| 04.02.2026 | 571,51 | 576,28 | 562,92 | 565,22 | -0,85% | 2.740.653,00 |
| 03.02.2026 | 580,00 | 588,84 | 566,41 | 570,09 | -2,01% | 2.249.826,00 |
| 02.02.2026 | 575,90 | 584,10 | 573,31 | 581,77 | 0,55% | 1.778.907,00 |
| 30.01.2026 | 581,73 | 585,95 | 574,23 | 578,61 | -2,29% | 3.760.917,00 |
| 29.01.2026 | 585,80 | 596,35 | 572,21 | 592,16 | -2,61% | 3.950.683,00 |
| 28.01.2026 | 618,64 | 620,60 | 606,32 | 608,02 | -2,55% | 2.338.405,00 |
| 27.01.2026 | 621,62 | 629,32 | 618,00 | 623,91 | -0,43% | 1.638.213,00 |
| 26.01.2026 | 625,34 | 633,65 | 623,23 | 626,62 | 0,10% | 1.758.380,00 |
| 23.01.2026 | 637,68 | 639,20 | 622,68 | 625,98 | -2,11% | 2.847.626,00 |
| 22.01.2026 | 637,39 | 643,99 | 634,81 | 639,45 | 0,50% | 2.621.748,00 |
| 21.01.2026 | 622,29 | 637,98 | 620,27 | 636,30 | 2,79% | 3.182.573,00 |
| 20.01.2026 | 608,79 | 620,85 | 606,00 | 619,01 | 0,81% | 3.108.847,00 |
| 19.01.2026 | 606,75 | 614,90 | 606,69 | 614,03 | -0,76% | - |
| 16.01.2026 | 624,09 | 629,73 | 618,71 | 618,72 | -0,95% | 2.880.991,00 |
| 15.01.2026 | 619,97 | 629,87 | 618,61 | 624,65 | 0,45% | 2.541.472,00 |
| 14.01.2026 | 609,58 | 622,72 | 607,10 | 621,83 | 2,43% | 2.459.929,00 |
| 13.01.2026 | 615,04 | 620,22 | 594,30 | 607,08 | -1,36% | 2.839.638,00 |
| 12.01.2026 | 621,32 | 624,79 | 606,61 | 615,45 | -0,55% | 3.167.746,00 |
| 09.01.2026 | 608,64 | 622,40 | 604,55 | 618,86 | 2,04% | 2.286.259,00 |
| 08.01.2026 | 612,50 | 623,36 | 603,99 | 606,50 | -1,73% | 3.138.437,00 |
| 07.01.2026 | 617,40 | 626,77 | 614,72 | 617,15 | -0,58% | 2.393.667,00 |
| 06.01.2026 | 608,56 | 628,08 | 606,06 | 620,72 | 1,56% | 2.554.283,00 |
| 05.01.2026 | 592,51 | 611,45 | 592,51 | 611,20 | 3,15% | 2.487.776,00 |
| 02.01.2026 | 577,56 | 593,71 | 577,00 | 592,51 | 2,25% | 2.051.154,00 |
| 31.12.2025 | 583,71 | 585,61 | 579,00 | 579,45 | -0,69% | 739.319,00 |
| 30.12.2025 | 584,45 | 584,45 | 579,84 | 583,45 | -0,28% | 657.340,00 |
| 29.12.2025 | 580,79 | 585,30 | 580,12 | 585,07 | 0,75% | 933.556,00 |
| 26.12.2025 | 578,70 | 581,17 | 576,85 | 580,74 | 0,28% | 434.713,00 |
| 24.12.2025 | 578,62 | 579,81 | 576,33 | 579,12 | -0,14% | 401.025,00 |
| 23.12.2025 | 575,39 | 580,56 | 573,70 | 579,94 | 0,74% | 730.953,00 |
| 22.12.2025 | 567,00 | 576,15 | 565,75 | 575,70 | 1,39% | 985.213,00 |
| 19.12.2025 | 561,95 | 569,87 | 558,93 | 567,83 | 0,97% | 3.222.705,00 |
| 18.12.2025 | 562,21 | 569,41 | 554,53 | 562,39 | -0,03% | 2.244.557,00 |
| 17.12.2025 | 567,83 | 572,99 | 561,49 | 562,56 | -1,33% | 2.004.390,00 |
| 16.12.2025 | 573,56 | 574,85 | 561,00 | 570,16 | -1,00% | 2.000.814,00 |
| 15.12.2025 | 574,23 | 576,34 | 565,67 | 575,91 | 0,63% | 1.566.757,00 |
| 12.12.2025 | 577,85 | 579,06 | 570,19 | 572,28 | -1,14% | 1.576.419,00 |
| 11.12.2025 | 578,00 | 579,08 | 570,84 | 578,90 | 0,89% | 1.222.359,00 |
| 10.12.2025 | 563,00 | 574,46 | 563,00 | 573,81 | 1,91% | 1.259.570,00 |
| 09.12.2025 | 574,20 | 575,25 | 561,91 | 563,07 | -0,90% | 1.378.263,00 |
| 08.12.2025 | 571,27 | 574,53 | 566,01 | 568,21 | -0,80% | 1.408.276,00 |
| 05.12.2025 | 577,65 | 579,09 | 569,62 | 572,77 | -0,43% | 1.852.703,00 |
| 04.12.2025 | 579,03 | 580,45 | 560,16 | 575,24 | -0,90% | 1.919.624,00 |
| 03.12.2025 | 582,23 | 588,11 | 580,01 | 580,45 | 0,01% | 1.157.197,00 |
| 02.12.2025 | 583,14 | 584,45 | 577,96 | 580,37 | -0,82% | 1.913.023,00 |
| 01.12.2025 | 594,85 | 597,68 | 582,75 | 585,15 | -0,96% | 1.752.572,00 |
| 28.11.2025 | 589,86 | 594,00 | 587,95 | 590,83 | -0,41% | 745.957,00 |
| 26.11.2025 | 593,43 | 596,55 | 587,19 | 593,25 | -0,76% | 2.060.021,00 |
| 25.11.2025 | 582,20 | 602,32 | 581,80 | 597,78 | 2,00% | 1.769.545,00 |
| 24.11.2025 | 585,61 | 587,92 | 579,10 | 586,07 | -0,24% | 1.758.335,00 |
| 21.11.2025 | 573,06 | 589,85 | 569,55 | 587,48 | 2,57% | 1.924.939,00 |
| 20.11.2025 | 573,35 | 580,45 | 568,46 | 572,74 | -0,18% | 1.139.178,00 |
| 19.11.2025 | 572,43 | 574,62 | 567,21 | 573,79 | -0,39% | 1.213.984,00 |
| 18.11.2025 | 563,00 | 578,22 | 556,46 | 576,03 | 1,56% | 1.906.163,00 |
| 17.11.2025 | 575,19 | 579,79 | 566,59 | 567,16 | -2,00% | 1.604.963,00 |
| 14.11.2025 | 578,19 | 584,33 | 573,00 | 578,71 | -0,24% | 1.317.110,00 |
| 13.11.2025 | 586,10 | 598,52 | 578,25 | 580,13 | -1,34% | 2.679.897,00 |
| 12.11.2025 | 582,00 | 591,17 | 582,00 | 588,02 | 0,26% | 1.503.750,00 |
| 11.11.2025 | 576,30 | 587,59 | 574,82 | 586,49 | 1,76% | 1.364.576,00 |
| 10.11.2025 | 572,37 | 583,66 | 568,36 | 576,35 | 0,69% | 1.369.883,00 |
| 07.11.2025 | 568,86 | 577,35 | 563,30 | 572,41 | 1,14% | 2.263.804,00 |
| 06.11.2025 | 562,51 | 570,86 | 559,34 | 565,98 | -0,29% | 1.276.597,00 |
| 05.11.2025 | 558,84 | 570,16 | 554,20 | 567,64 | 0,42% | 1.679.511,00 |
| 04.11.2025 | 558,62 | 569,30 | 557,00 | 565,24 | 0,06% | 1.590.186,00 |
| 03.11.2025 | 563,36 | 565,70 | 554,20 | 564,88 | -0,44% | 1.834.966,00 |
| 31.10.2025 | 551,92 | 569,92 | 551,87 | 567,39 | 2,01% | 1.872.224,00 |
| 30.10.2025 | 551,60 | 565,63 | 551,60 | 556,22 | -0,37% | 1.315.132,00 |
| 29.10.2025 | 558,31 | 571,57 | 555,06 | 558,31 | 0,12% | 1.953.740,00 |
| 28.10.2025 | 564,13 | 565,65 | 555,57 | 557,63 | -1,09% | 992.737,00 |
| 27.10.2025 | 571,00 | 572,66 | 561,04 | 563,78 | -1,52% | 1.563.612,00 |
| 24.10.2025 | 572,00 | 575,82 | 569,79 | 572,50 | 0,16% | 1.650.463,00 |
| 23.10.2025 | 566,54 | 577,21 | 562,85 | 571,61 | 0,78% | - |
| 22.10.2025 | 555,50 | 571,29 | 550,88 | 567,20 | 1,65% | 3.461.218,00 |
| 21.10.2025 | 559,08 | 568,39 | 553,74 | 557,99 | 2,60% | 3.932.375,00 |
| 20.10.2025 | 541,00 | 550,46 | 540,00 | 543,84 | 0,96% | 1.665.210,00 |
| 17.10.2025 | 535,56 | 540,20 | 532,10 | 538,66 | 0,35% | - |
| 16.10.2025 | 544,42 | 544,60 | 534,16 | 536,78 | 1,69% | 2.088.370,00 |
| 15.10.2025 | 524,91 | 532,41 | 522,42 | 527,87 | 0,39% | 1.430.396,00 |
| 14.10.2025 | 521,74 | 529,85 | 519,45 | 525,83 | 0,24% | 1.600.989,00 |