583,005$
0,50%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 578,16 | 582,97 | 574,92 | 582,96 | 0,49% | - |
| 13.11.2025 | 586,10 | 598,52 | 578,25 | 580,13 | -1,34% | 2.745.429,00 |
| 12.11.2025 | 582,00 | 591,17 | 582,00 | 588,02 | 0,26% | 1.504.274,00 |
| 11.11.2025 | 576,30 | 587,59 | 574,82 | 586,49 | 1,76% | 1.377.699,00 |
| 10.11.2025 | 572,37 | 583,66 | 568,36 | 576,35 | 0,69% | 1.380.264,00 |
| 07.11.2025 | 566,87 | 577,35 | 563,30 | 572,41 | 1,14% | 2.264.009,00 |
| 06.11.2025 | 562,51 | 570,86 | 559,34 | 565,98 | -0,29% | 1.277.875,00 |
| 05.11.2025 | 558,84 | 570,16 | 554,20 | 567,64 | 0,42% | 1.682.938,00 |
| 04.11.2025 | 558,62 | 569,30 | 557,00 | 565,24 | 0,06% | 1.636.085,00 |
| 03.11.2025 | 563,36 | 565,70 | 554,20 | 564,88 | -0,44% | 1.835.007,00 |
| 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 | 574,15 | 575,82 | 569,79 | 572,50 | 0,16% | 1.655.698,00 |
| 23.10.2025 | 566,54 | 577,21 | 562,85 | 571,61 | 0,78% | 1.979.317,00 |
| 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 |
| 13.10.2025 | 527,53 | 530,83 | 523,89 | 524,58 | -0,04% | 1.686.657,00 |
| 10.10.2025 | 534,83 | 537,93 | 523,65 | 524,80 | -1,85% | 1.415.942,00 |
| 09.10.2025 | 533,74 | 537,57 | 528,84 | 534,68 | -0,28% | 1.830.979,00 |
| 08.10.2025 | 538,13 | 549,26 | 535,63 | 536,19 | -0,55% | 2.153.227,00 |
| 07.10.2025 | 542,68 | 549,44 | 538,34 | 539,17 | -0,88% | 1.870.792,00 |
| 06.10.2025 | 540,00 | 545,86 | 536,46 | 543,95 | 0,12% | 2.560.057,00 |
| 03.10.2025 | 525,36 | 545,44 | 525,36 | 543,32 | 3,50% | 3.048.558,00 |
| 02.10.2025 | 525,71 | 539,90 | 523,00 | 524,96 | -1,09% | 3.262.000,00 |
| 01.10.2025 | 487,00 | 534,90 | 486,94 | 530,73 | 9,42% | 6.092.757,00 |
| 30.09.2025 | 464,12 | 486,25 | 460,00 | 485,02 | 4,97% | 4.363.938,00 |
| 29.09.2025 | 466,84 | 467,35 | 456,67 | 462,04 | -0,47% | 3.018.351,00 |
| 26.09.2025 | 461,06 | 465,74 | 460,31 | 464,24 | 1,09% | 1.886.379,00 |
| 25.09.2025 | 467,01 | 468,76 | 457,41 | 459,22 | -1,88% | 3.229.323,00 |
| 24.09.2025 | 467,90 | 471,33 | 462,93 | 468,00 | -0,37% | 2.409.608,00 |
| 23.09.2025 | 471,12 | 475,57 | 467,28 | 469,75 | -1,10% | 3.244.956,00 |
| 22.09.2025 | 475,48 | 481,73 | 470,74 | 474,99 | -0,96% | 2.352.303,00 |
| 19.09.2025 | 483,29 | 487,99 | 478,02 | 479,58 | -0,32% | 4.244.050,00 |
| 18.09.2025 | 477,15 | 482,26 | 473,03 | 481,10 | 1,79% | 1.576.449,00 |
| 17.09.2025 | 482,96 | 486,57 | 469,14 | 472,64 | -1,68% | 1.947.751,00 |
| 16.09.2025 | 470,27 | 484,59 | 470,05 | 480,74 | 1,32% | 1.799.910,00 |
| 15.09.2025 | 478,78 | 482,94 | 470,74 | 474,46 | -1,04% | 1.663.510,00 |
| 12.09.2025 | 488,61 | 491,26 | 479,46 | 479,46 | -2,43% | 1.543.243,00 |
| 11.09.2025 | 480,58 | 492,00 | 480,36 | 491,41 | 3,12% | 1.509.910,00 |
| 10.09.2025 | 481,12 | 485,82 | 475,64 | 476,54 | -1,22% | 1.442.740,00 |
| 09.09.2025 | 486,48 | 489,99 | 481,52 | 482,41 | -1,07% | 1.505.981,00 |
| 08.09.2025 | 487,77 | 490,07 | 480,95 | 487,65 | -1,00% | 2.223.666,00 |
| 05.09.2025 | 490,00 | 502,00 | 489,12 | 492,60 | 0,64% | 1.442.586,00 |
| 04.09.2025 | 482,08 | 490,26 | 471,61 | 489,49 | 1,02% | 1.404.250,00 |
| 03.09.2025 | 487,03 | 489,54 | 481,53 | 484,55 | -0,61% | 1.219.059,00 |
| 02.09.2025 | 488,62 | 492,70 | 479,03 | 487,53 | -1,05% | 1.303.859,00 |
| 29.08.2025 | 489,94 | 494,28 | 485,92 | 492,72 | 0,61% | 1.228.199,00 |
| 28.08.2025 | 487,65 | 491,14 | 483,39 | 489,74 | 0,33% | 1.407.703,00 |
| 27.08.2025 | 486,63 | 490,98 | 482,98 | 488,12 | -0,07% | 1.294.965,00 |
| 26.08.2025 | 490,09 | 491,52 | 486,73 | 488,48 | -0,46% | 1.341.639,00 |
| 25.08.2025 | 499,25 | 499,58 | 489,18 | 490,75 | -1,85% | 1.044.386,00 |
| 22.08.2025 | 487,53 | 502,39 | 486,89 | 499,99 | 3,35% | 1.778.473,00 |
| 21.08.2025 | 492,44 | 494,78 | 482,81 | 483,76 | -2,23% | 1.360.656,00 |
| 20.08.2025 | 498,77 | 500,37 | 492,76 | 494,81 | -0,70% | 2.351.548,00 |
| 19.08.2025 | 490,92 | 500,93 | 489,89 | 498,29 | 2,20% | 2.578.596,00 |
| 18.08.2025 | 490,13 | 493,24 | 487,14 | 487,54 | -0,30% | 2.211.081,00 |
| 15.08.2025 | 486,73 | 491,55 | 486,00 | 489,01 | 0,82% | 2.462.473,00 |
| 14.08.2025 | 480,74 | 485,90 | 479,24 | 485,04 | 0,05% | 1.955.358,00 |
| 13.08.2025 | 480,44 | 486,98 | 478,72 | 484,79 | 1,55% | 2.054.842,00 |
| 12.08.2025 | 460,91 | 478,19 | 460,91 | 477,41 | 3,25% | 2.104.911,00 |
| 11.08.2025 | 461,79 | 467,70 | 459,33 | 462,39 | 0,36% | 1.706.671,00 |
| 08.08.2025 | 453,49 | 461,72 | 451,44 | 460,72 | 1,32% | 1.689.920,00 |
| 07.08.2025 | 454,86 | 457,09 | 451,17 | 454,74 | 1,29% | 1.490.175,00 |
| 06.08.2025 | 465,23 | 466,50 | 446,28 | 448,94 | -3,75% | 2.539.468,00 |
| 05.08.2025 | 466,98 | 469,87 | 464,84 | 466,42 | -0,03% | 1.992.305,00 |
| 04.08.2025 | 460,10 | 467,77 | 456,54 | 466,57 | 0,76% | 2.092.864,00 |
| 01.08.2025 | 461,03 | 464,10 | 451,45 | 463,04 | -0,99% | 2.756.984,00 |
| 31.07.2025 | 470,78 | 483,87 | 466,74 | 467,68 | -2,01% | 3.414.156,00 |
| 30.07.2025 | 483,98 | 484,88 | 473,65 | 477,28 | -1,01% | 2.583.457,00 |
| 29.07.2025 | 482,24 | 488,52 | 480,41 | 482,16 | -0,58% | 3.164.173,00 |
| 28.07.2025 | 475,44 | 487,11 | 474,87 | 484,96 | 1,39% | 3.412.308,00 |
| 25.07.2025 | 479,98 | 483,60 | 474,41 | 478,32 | 0,69% | 4.205.560,00 |
| 24.07.2025 | 466,67 | 484,60 | 465,04 | 475,03 | 1,78% | 6.234.071,00 |
| 23.07.2025 | 473,26 | 487,93 | 465,55 | 466,71 | 9,14% | 8.928.524,00 |
| 22.07.2025 | 406,31 | 428,99 | 405,15 | 427,62 | 5,60% | 3.674.199,00 |
| 21.07.2025 | 414,94 | 415,00 | 403,36 | 404,94 | -2,37% | 2.733.766,00 |
| 18.07.2025 | 425,92 | 427,91 | 411,41 | 414,75 | -2,41% | 2.652.572,00 |
| 17.07.2025 | 415,00 | 427,00 | 413,29 | 424,98 | 2,08% | 2.494.694,00 |
| 16.07.2025 | 418,31 | 420,55 | 413,78 | 416,31 | -0,40% | 2.762.321,00 |
| 15.07.2025 | 428,44 | 429,00 | 417,20 | 417,99 | -1,73% | 2.090.769,00 |
| 14.07.2025 | 429,00 | 430,50 | 422,04 | 425,34 | -2,19% | 2.819.599,00 |
| 11.07.2025 | 430,25 | 436,32 | 425,65 | 434,86 | 0,96% | 2.511.411,00 |
| 10.07.2025 | 420,83 | 438,49 | 418,32 | 430,73 | 2,58% | 2.932.871,00 |
| 09.07.2025 | 422,20 | 429,39 | 411,88 | 419,88 | -1,48% | 2.735.405,00 |
| 08.07.2025 | 418,58 | 433,14 | 418,58 | 426,17 | 1,78% | 2.620.855,00 |
| 07.07.2025 | 427,53 | 429,32 | 415,42 | 418,70 | -2,48% | 2.497.271,00 |
| 03.07.2025 | 428,62 | 432,90 | 426,08 | 429,33 | 0,37% | 1.359.321,00 |
| 02.07.2025 | 425,00 | 430,46 | 421,75 | 427,76 | 1,49% | 2.669.388,00 |
| 01.07.2025 | 406,29 | 429,10 | 404,85 | 421,47 | 3,95% | 2.603.094,00 |
| 30.06.2025 | 407,84 | 413,28 | 401,45 | 405,46 | -0,69% | 3.919.176,00 |
| 27.06.2025 | 412,39 | 414,40 | 406,95 | 408,28 | -0,93% | 3.923.072,00 |
| 26.06.2025 | 410,03 | 415,31 | 409,27 | 412,12 | 0,36% | 2.920.020,00 |