613,988$
-0,72%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 615,71 | 619,31 | 604,18 | 614,16 | -0,70% | 1.397.595,00 |
| 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 |
| 03.07.2024 | 533,00 | 539,81 | 532,44 | 535,61 | 0,31% | 908.266,00 |
| 02.07.2024 | 539,31 | 541,59 | 533,46 | 533,93 | -1,44% | 1.316.367,00 |
| 01.07.2024 | 553,45 | 557,57 | 539,40 | 541,72 | -2,04% | 1.459.439,00 |
| 28.06.2024 | 552,93 | 558,27 | 545,63 | 553,00 | 0,40% | 6.150.885,00 |
| 27.06.2024 | 556,72 | 558,26 | 549,23 | 550,78 | -1,32% | 1.506.859,00 |
| 26.06.2024 | 556,80 | 561,38 | 554,84 | 558,17 | 0,30% | 1.091.353,00 |
| 25.06.2024 | 564,84 | 568,34 | 556,19 | 556,52 | -1,67% | 1.943.699,00 |
| 24.06.2024 | 565,61 | 571,51 | 562,32 | 565,95 | 0,24% | 1.557.605,00 |
| 21.06.2024 | 558,71 | 568,59 | 558,10 | 564,60 | 1,33% | 3.198.558,00 |
| 20.06.2024 | 560,85 | 560,85 | 551,71 | 557,21 | -2,10% | 3.071.545,00 |
| 18.06.2024 | 569,56 | 572,04 | 564,62 | 569,17 | 0,21% | 1.398.080,00 |
| 17.06.2024 | 566,45 | 569,30 | 563,75 | 568,00 | -0,71% | 1.318.499,00 |
| 14.06.2024 | 572,86 | 573,10 | 566,74 | 572,05 | -0,10% | 1.413.701,00 |
| 13.06.2024 | 573,36 | 574,63 | 565,00 | 572,63 | -0,53% | 1.304.701,00 |
| 12.06.2024 | 579,26 | 581,97 | 574,60 | 575,69 | -0,03% | 1.397.925,00 |
| 11.06.2024 | 578,95 | 580,00 | 573,91 | 575,89 | -0,96% | 1.407.737,00 |
| 10.06.2024 | 580,00 | 582,28 | 575,86 | 581,48 | 0,07% | 1.540.561,00 |
| 07.06.2024 | 579,51 | 585,95 | 577,09 | 581,09 | 0,22% | 1.231.957,00 |
| 06.06.2024 | 575,29 | 581,66 | 571,94 | 579,84 | 0,79% | 1.153.843,00 |
| 05.06.2024 | 569,85 | 575,58 | 566,72 | 575,28 | 0,98% | 896.124,00 |
| 04.06.2024 | 570,79 | 573,75 | 565,24 | 569,67 | 0,02% | 994.975,00 |
| 03.06.2024 | 569,39 | 573,63 | 563,01 | 569,58 | 0,28% | 943.688,00 |
| 31.05.2024 | 564,59 | 568,58 | 560,40 | 567,98 | 0,93% | 2.106.711,00 |
| 30.05.2024 | 551,53 | 563,97 | 550,33 | 562,76 | -0,80% | 2.431.317,00 |
| 29.05.2024 | 570,11 | 570,11 | 563,67 | 567,30 | -0,92% | 1.324.775,00 |
| 28.05.2024 | 581,67 | 581,97 | 569,17 | 572,57 | -1,97% | 1.435.576,00 |
| 24.05.2024 | 586,00 | 587,96 | 581,34 | 584,05 | -0,17% | 883.271,00 |
| 23.05.2024 | 590,00 | 592,00 | 584,16 | 585,03 | -0,98% | 1.184.975,00 |
| 22.05.2024 | 589,67 | 596,63 | 587,62 | 590,80 | 0,12% | 872.991,00 |
| 21.05.2024 | 594,00 | 594,00 | 585,32 | 590,12 | -0,65% | 1.133.164,00 |
| 20.05.2024 | 593,63 | 597,23 | 592,75 | 594,01 | -0,22% | 805.710,00 |
| 17.05.2024 | 596,95 | 597,10 | 589,36 | 595,30 | -0,31% | 1.398.449,00 |
| 16.05.2024 | 598,25 | 600,09 | 593,28 | 597,15 | -0,31% | 1.409.375,00 |
| 15.05.2024 | 600,00 | 602,00 | 595,03 | 599,02 | 0,71% | 1.188.732,00 |
| 14.05.2024 | 591,16 | 597,18 | 586,65 | 594,80 | 0,69% | 1.040.938,00 |
| 13.05.2024 | 591,27 | 594,53 | 588,95 | 590,70 | -0,39% | 944.626,00 |
| 10.05.2024 | 580,17 | 594,03 | 578,81 | 593,03 | 2,61% | 1.328.832,00 |
| 09.05.2024 | 574,23 | 579,07 | 572,50 | 577,93 | 0,75% | 1.513.316,00 |
| 08.05.2024 | 572,71 | 575,34 | 567,71 | 573,64 | 0,13% | 1.598.138,00 |
| 07.05.2024 | 571,50 | 576,59 | 565,34 | 572,87 | -0,12% | 1.890.726,00 |
| 06.05.2024 | 575,41 | 576,39 | 570,34 | 573,55 | 0,20% | 1.140.684,00 |
| 03.05.2024 | 579,84 | 579,84 | 571,63 | 572,38 | 0,20% | 1.749.670,00 |
| 02.05.2024 | 579,48 | 579,79 | 565,49 | 571,25 | -0,65% | 1.357.370,00 |
| 01.05.2024 | 569,86 | 581,90 | 568,40 | 574,99 | 1,10% | 1.171.977,00 |
| 30.04.2024 | 574,70 | 576,46 | 567,97 | 568,72 | -1,42% | 1.515.137,00 |
| 29.04.2024 | 575,09 | 579,49 | 571,30 | 576,89 | 0,57% | 962.351,00 |
| 26.04.2024 | 567,94 | 575,00 | 566,95 | 573,60 | 0,33% | 1.438.184,00 |
| 25.04.2024 | 577,40 | 577,99 | 569,98 | 571,73 | -0,98% | 1.184.004,00 |
| 24.04.2024 | 578,00 | 586,46 | 565,23 | 577,39 | 0,49% | 2.035.044,00 |
| 23.04.2024 | 567,51 | 576,89 | 560,00 | 574,59 | 4,78% | 2.543.991,00 |
| 22.04.2024 | 549,15 | 552,86 | 543,15 | 548,38 | 0,66% | 1.522.884,00 |