402,481$
-2,02%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 410,60 | 412,49 | 401,75 | 403,13 | -1,86% | 2.318.871,00 |
| 08.05.2025 | 408,00 | 415,75 | 402,81 | 410,78 | 0,72% | 3.013.609,00 |
| 07.05.2025 | 410,25 | 413,35 | 404,57 | 407,85 | 0,20% | 2.959.704,00 |
| 06.05.2025 | 421,76 | 423,56 | 406,50 | 407,02 | -3,61% | 4.070.167,00 |
| 05.05.2025 | 422,40 | 424,98 | 417,86 | 422,27 | -0,30% | 2.637.328,00 |
| 02.05.2025 | 428,47 | 431,44 | 422,42 | 423,55 | 0,87% | 2.492.475,00 |
| 01.05.2025 | 427,38 | 428,87 | 415,38 | 419,89 | -2,12% | 2.771.921,00 |
| 30.04.2025 | 427,65 | 429,31 | 422,99 | 429,00 | 0,34% | 2.944.672,00 |
| 29.04.2025 | 421,82 | 430,34 | 418,81 | 427,53 | 1,47% | 2.437.378,00 |
| 28.04.2025 | 424,70 | 432,85 | 416,84 | 421,34 | -0,68% | 2.531.550,00 |
| 25.04.2025 | 426,12 | 426,72 | 416,82 | 424,24 | -0,57% | 2.698.321,00 |
| 24.04.2025 | 431,55 | 432,46 | 417,79 | 426,66 | -1,15% | 3.662.437,00 |
| 23.04.2025 | 456,55 | 461,61 | 429,42 | 431,64 | -0,71% | 3.492.288,00 |
| 22.04.2025 | 429,01 | 437,01 | 426,51 | 434,73 | 3,05% | 3.677.844,00 |
| 21.04.2025 | 426,50 | 426,50 | 416,62 | 421,85 | -1,32% | 2.314.807,00 |
| 17.04.2025 | 434,54 | 436,02 | 425,05 | 427,50 | -2,13% | 3.038.277,00 |
| 16.04.2025 | 443,30 | 445,94 | 435,36 | 436,79 | -0,95% | 1.823.476,00 |
| 15.04.2025 | 448,73 | 450,27 | 438,41 | 441,00 | -1,85% | 2.546.011,00 |
| 14.04.2025 | 447,51 | 450,84 | 442,00 | 449,33 | 2,55% | 2.370.518,00 |
| 11.04.2025 | 429,99 | 440,73 | 420,00 | 438,15 | 2,51% | 2.657.426,00 |
| 10.04.2025 | 448,60 | 448,60 | 415,31 | 427,44 | -5,76% | 3.902.369,00 |
| 09.04.2025 | 417,76 | 455,02 | 409,85 | 453,55 | 8,17% | 4.597.679,00 |
| 08.04.2025 | 451,16 | 454,13 | 413,33 | 419,31 | -4,24% | 3.929.632,00 |
| 07.04.2025 | 417,77 | 453,34 | 411,21 | 437,87 | -0,01% | 4.076.253,00 |
| 04.04.2025 | 461,49 | 464,11 | 437,22 | 437,91 | -6,83% | 3.894.567,00 |
| 03.04.2025 | 481,89 | 485,91 | 468,17 | 470,03 | -3,89% | 2.813.629,00 |
| 02.04.2025 | 480,02 | 491,36 | 479,60 | 489,06 | 1,26% | 2.068.702,00 |
| 01.04.2025 | 496,51 | 496,51 | 481,21 | 482,97 | -2,94% | 1.837.638,00 |
| 31.03.2025 | 497,05 | 500,62 | 484,27 | 497,60 | -0,51% | 2.915.823,00 |
| 28.03.2025 | 512,61 | 513,36 | 499,40 | 500,16 | -2,25% | 1.787.750,00 |
| 27.03.2025 | 513,49 | 515,33 | 508,06 | 511,68 | -0,39% | 1.250.030,00 |
| 26.03.2025 | 514,35 | 518,00 | 511,35 | 513,67 | -0,13% | 1.216.128,00 |
| 25.03.2025 | 521,48 | 523,24 | 510,92 | 514,34 | -1,07% | 1.170.752,00 |
| 24.03.2025 | 520,79 | 526,80 | 517,13 | 519,90 | 0,42% | 1.099.969,00 |
| 21.03.2025 | 516,26 | 518,61 | 510,00 | 517,72 | -0,18% | 2.192.318,00 |
| 20.03.2025 | 518,50 | 520,64 | 513,06 | 518,64 | 0,04% | 1.537.065,00 |
| 19.03.2025 | 520,45 | 522,50 | 513,42 | 518,41 | -0,59% | 1.603.184,00 |
| 18.03.2025 | 518,65 | 522,14 | 513,14 | 521,50 | 0,37% | 1.231.977,00 |
| 17.03.2025 | 522,73 | 525,72 | 514,67 | 519,57 | -0,48% | 1.670.449,00 |
| 14.03.2025 | 510,00 | 523,90 | 508,71 | 522,05 | 2,58% | 1.745.566,00 |
| 13.03.2025 | 512,00 | 516,48 | 508,35 | 508,90 | -0,73% | 1.574.672,00 |
| 12.03.2025 | 516,69 | 520,69 | 511,81 | 512,65 | -0,30% | 1.412.344,00 |
| 11.03.2025 | 525,18 | 526,76 | 509,41 | 514,20 | -2,39% | 1.864.178,00 |
| 10.03.2025 | 528,70 | 536,21 | 525,35 | 526,80 | -0,92% | 2.174.159,00 |
| 07.03.2025 | 524,72 | 532,98 | 519,30 | 531,71 | 0,77% | 1.799.004,00 |
| 06.03.2025 | 521,84 | 534,01 | 521,34 | 527,64 | 0,66% | 1.852.932,00 |
| 05.03.2025 | 513,97 | 524,91 | 512,16 | 524,19 | 1,48% | 1.685.156,00 |
| 04.03.2025 | 521,39 | 524,85 | 512,46 | 516,57 | -1,35% | 2.720.158,00 |
| 03.03.2025 | 532,00 | 532,47 | 519,63 | 523,64 | -1,01% | 2.330.311,00 |
| 28.02.2025 | 528,26 | 530,05 | 520,58 | 528,96 | 1,10% | 2.229.660,00 |
| 27.02.2025 | 530,36 | 533,02 | 519,13 | 523,23 | -1,89% | 1.539.369,00 |
| 26.02.2025 | 542,25 | 543,84 | 530,95 | 533,29 | -1,16% | 1.330.562,00 |
| 25.02.2025 | 534,70 | 541,25 | 532,31 | 539,55 | 0,75% | 1.888.986,00 |
| 24.02.2025 | 534,04 | 543,62 | 531,81 | 535,55 | 0,56% | 1.375.430,00 |
| 21.02.2025 | 538,36 | 542,62 | 532,00 | 532,55 | -0,98% | 1.613.867,00 |
| 20.02.2025 | 534,64 | 543,38 | 533,59 | 537,83 | 1,31% | 1.967.915,00 |
| 19.02.2025 | 520,33 | 532,60 | 520,00 | 530,86 | 1,49% | 1.965.219,00 |
| 18.02.2025 | 531,00 | 533,05 | 521,05 | 523,09 | -1,34% | 2.969.932,00 |
| 17.02.2025 | 532,16 | 533,26 | 530,19 | 530,19 | -0,31% | - |
| 14.02.2025 | 535,10 | 537,46 | 531,31 | 531,85 | -0,15% | 1.517.273,00 |
| 13.02.2025 | 539,59 | 540,18 | 531,21 | 532,64 | -1,00% | 1.915.355,00 |
| 12.02.2025 | 538,60 | 541,98 | 532,20 | 538,00 | -1,33% | 2.062.481,00 |
| 11.02.2025 | 553,60 | 553,94 | 541,98 | 545,23 | -1,38% | 2.234.526,00 |
| 10.02.2025 | 560,01 | 563,36 | 544,01 | 552,86 | -3,26% | 2.972.012,00 |
| 07.02.2025 | 574,78 | 577,48 | 566,45 | 571,47 | -0,22% | 1.826.948,00 |
| 06.02.2025 | 581,76 | 584,07 | 568,37 | 572,71 | -1,66% | 2.034.089,00 |
| 05.02.2025 | 590,09 | 590,09 | 577,90 | 582,38 | 0,31% | 1.348.853,00 |
| 04.02.2025 | 585,32 | 591,86 | 576,85 | 580,57 | -2,22% | 2.097.371,00 |
| 03.02.2025 | 594,03 | 600,41 | 589,36 | 593,75 | -0,67% | 2.135.677,00 |
| 31.01.2025 | 599,87 | 605,05 | 597,00 | 597,75 | -1,48% | 2.165.825,00 |
| 30.01.2025 | 598,00 | 610,97 | 590,00 | 606,74 | 6,78% | 3.349.850,00 |
| 29.01.2025 | 568,60 | 577,03 | 566,70 | 568,23 | -2,75% | 2.884.711,00 |
| 28.01.2025 | 595,60 | 597,00 | 579,01 | 584,29 | 0,11% | 2.156.803,00 |
| 27.01.2025 | 577,74 | 584,09 | 573,13 | 583,64 | 1,53% | 1.727.906,00 |
| 24.01.2025 | 573,39 | 577,57 | 571,80 | 574,82 | -0,01% | 1.156.526,00 |
| 23.01.2025 | 575,14 | 576,66 | 562,65 | 574,85 | 0,05% | 1.246.262,00 |
| 22.01.2025 | 572,50 | 579,57 | 570,00 | 574,59 | 0,27% | 1.702.544,00 |
| 21.01.2025 | 563,00 | 576,37 | 562,56 | 573,06 | 2,40% | 2.311.529,00 |
| 17.01.2025 | 562,46 | 565,00 | 559,11 | 559,65 | -0,37% | 2.140.069,00 |
| 16.01.2025 | 551,60 | 561,81 | 546,42 | 561,71 | 1,86% | 1.835.537,00 |
| 15.01.2025 | 559,00 | 563,81 | 544,06 | 551,47 | -0,99% | 3.251.325,00 |
| 14.01.2025 | 558,11 | 561,40 | 551,38 | 556,99 | 0,26% | 2.207.392,00 |
| 13.01.2025 | 544,18 | 562,32 | 541,67 | 555,52 | 2,44% | 2.269.943,00 |
| 10.01.2025 | 543,22 | 557,16 | 541,31 | 542,31 | -0,48% | 2.920.058,00 |
| 08.01.2025 | 544,38 | 547,78 | 538,25 | 544,93 | -0,13% | 1.837.771,00 |
| 07.01.2025 | 539,67 | 551,39 | 538,28 | 545,65 | 1,57% | 1.839.339,00 |
| 06.01.2025 | 530,57 | 545,32 | 528,51 | 537,19 | 0,97% | 1.981.838,00 |
| 03.01.2025 | 524,32 | 536,79 | 522,74 | 532,02 | 1,81% | 1.515.347,00 |
| 02.01.2025 | 519,48 | 526,10 | 518,09 | 522,57 | 0,45% | 1.817.498,00 |
| 31.12.2024 | 520,32 | 524,73 | 517,16 | 520,23 | 0,27% | 1.262.858,00 |
| 30.12.2024 | 522,69 | 522,93 | 515,77 | 518,84 | -1,37% | 1.035.557,00 |
| 27.12.2024 | 524,00 | 528,28 | 523,00 | 526,07 | -0,21% | 943.215,00 |
| 26.12.2024 | 526,65 | 527,33 | 523,70 | 527,18 | -0,34% | 777.720,00 |
| 24.12.2024 | 523,25 | 528,98 | 522,30 | 528,98 | 0,70% | 488.699,00 |
| 23.12.2024 | 520,18 | 526,24 | 519,59 | 525,29 | 0,24% | 1.558.114,00 |
| 20.12.2024 | 516,69 | 526,43 | 515,00 | 524,05 | 1,42% | 2.758.854,00 |
| 19.12.2024 | 520,92 | 522,43 | 508,86 | 516,69 | 0,10% | 2.237.163,00 |
| 18.12.2024 | 527,45 | 533,34 | 515,90 | 516,18 | -2,39% | 1.774.329,00 |
| 17.12.2024 | 526,01 | 535,94 | 526,01 | 528,84 | -0,27% | 2.544.835,00 |
| 16.12.2024 | 527,43 | 534,73 | 526,72 | 530,26 | 0,64% | 2.595.619,00 |