469,031$
0,50%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 469,15 | 475,00 | 464,66 | 469,71 | 0,64% | 2.684.515,00 |
| 23.04.2026 | 472,65 | 476,39 | 455,60 | 466,70 | -9,20% | 5.729.376,00 |
| 22.04.2026 | 526,62 | 529,99 | 513,98 | 513,98 | -2,02% | 1.801.716,00 |
| 21.04.2026 | 529,87 | 538,41 | 522,95 | 524,57 | -0,28% | 2.141.424,00 |
| 20.04.2026 | 523,04 | 528,82 | 521,14 | 526,02 | -0,11% | 1.437.520,00 |
| 17.04.2026 | 524,00 | 530,08 | 518,00 | 526,60 | 2,05% | 1.988.305,00 |
| 16.04.2026 | 527,38 | 530,50 | 514,29 | 516,00 | -2,95% | 1.375.322,00 |
| 15.04.2026 | 528,88 | 532,86 | 524,76 | 531,67 | 0,84% | 2.003.706,00 |
| 14.04.2026 | 515,09 | 530,00 | 514,00 | 527,22 | 2,53% | 2.572.080,00 |
| 13.04.2026 | 494,96 | 515,65 | 492,04 | 514,23 | 3,65% | 1.828.890,00 |
| 10.04.2026 | 500,11 | 503,82 | 495,81 | 496,11 | -0,87% | 1.308.757,00 |
| 09.04.2026 | 500,10 | 505,35 | 490,25 | 500,46 | -0,60% | 1.491.034,00 |
| 08.04.2026 | 502,00 | 507,27 | 499,73 | 503,46 | 2,85% | 1.507.956,00 |
| 07.04.2026 | 485,24 | 490,35 | 480,00 | 489,50 | 0,27% | 1.287.642,00 |
| 06.04.2026 | 492,00 | 493,33 | 479,95 | 488,19 | -0,67% | 1.473.735,00 |
| 02.04.2026 | 486,94 | 506,82 | 485,11 | 491,46 | -0,62% | 1.696.350,00 |
| 01.04.2026 | 496,30 | 501,05 | 491,86 | 494,54 | 0,61% | 1.505.136,00 |
| 31.03.2026 | 487,75 | 494,36 | 479,66 | 491,53 | 2,39% | 2.272.063,00 |
| 30.03.2026 | 478,43 | 483,58 | 474,16 | 480,05 | 1,41% | 1.819.610,00 |
| 27.03.2026 | 489,61 | 490,75 | 471,83 | 473,36 | -3,17% | 1.677.949,00 |
| 26.03.2026 | 489,75 | 496,26 | 485,82 | 488,85 | -0,39% | 1.302.036,00 |
| 25.03.2026 | 494,50 | 499,95 | 482,95 | 490,77 | 0,10% | 1.729.590,00 |
| 24.03.2026 | 474,87 | 495,79 | 470,00 | 490,29 | 2,55% | 2.241.383,00 |
| 23.03.2026 | 485,26 | 487,93 | 475,63 | 478,12 | 0,79% | 1.913.200,00 |
| 20.03.2026 | 469,07 | 476,93 | 469,06 | 474,39 | 0,89% | 2.285.211,00 |
| 19.03.2026 | 461,95 | 470,99 | 458,34 | 470,21 | 1,19% | 1.843.901,00 |
| 18.03.2026 | 468,78 | 470,49 | 462,03 | 464,69 | -1,70% | 2.419.814,00 |
| 17.03.2026 | 474,25 | 480,99 | 471,43 | 472,71 | 0,58% | 2.795.059,00 |
| 16.03.2026 | 470,00 | 474,50 | 467,24 | 470,00 | 1,21% | 2.995.729,00 |
| 13.03.2026 | 478,72 | 481,58 | 463,81 | 464,37 | -2,42% | 3.018.627,00 |
| 12.03.2026 | 491,00 | 491,61 | 474,00 | 475,89 | -4,00% | 2.516.508,00 |
| 11.03.2026 | 498,70 | 501,30 | 491,13 | 495,72 | -0,87% | 1.627.710,00 |
| 10.03.2026 | 509,00 | 509,94 | 497,94 | 500,08 | -1,94% | 1.811.654,00 |
| 09.03.2026 | 496,22 | 510,60 | 492,13 | 509,97 | 1,59% | 2.210.284,00 |
| 06.03.2026 | 511,32 | 514,38 | 500,00 | 501,97 | -3,25% | 1.631.839,00 |
| 05.03.2026 | 503,18 | 520,58 | 502,00 | 518,84 | 1,20% | 3.283.001,00 |
| 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 |