528,950$
1,09%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.519.524,00 |
| 26.02.2025 | 542,25 | 543,84 | 530,95 | 533,29 | -1,16% | 1.330.253,00 |
| 25.02.2025 | 534,70 | 541,25 | 532,31 | 539,55 | 0,75% | 1.871.662,00 |
| 24.02.2025 | 534,04 | 543,62 | 531,81 | 535,55 | 0,56% | 1.372.736,00 |
| 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% | 1.967.458,00 |
| 19.02.2025 | 520,33 | 532,60 | 520,00 | 530,86 | 1,49% | 1.910.195,00 |
| 18.02.2025 | 531,00 | 533,05 | 521,05 | 523,09 | -1,65% | 2.926.632,00 |
| 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% | 1.914.950,00 |
| 12.02.2025 | 538,60 | 541,98 | 532,20 | 538,00 | -1,33% | 2.041.770,00 |
| 11.02.2025 | 553,60 | 553,94 | 541,98 | 545,23 | -1,38% | 2.149.911,00 |
| 10.02.2025 | 560,01 | 563,36 | 544,01 | 552,86 | -3,26% | 2.846.863,00 |
| 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% | 2.016.655,00 |
| 05.02.2025 | 590,09 | 590,09 | 577,90 | 582,38 | 0,31% | 1.330.235,00 |
| 04.02.2025 | 585,32 | 591,86 | 576,85 | 580,57 | -2,22% | 2.002.557,00 |
| 03.02.2025 | 594,03 | 600,41 | 589,36 | 593,75 | -0,67% | 2.072.524,00 |
| 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% | 3.343.064,00 |
| 29.01.2025 | 568,60 | 577,03 | 566,70 | 568,23 | -2,75% | 2.768.141,00 |
| 28.01.2025 | 595,60 | 597,00 | 579,01 | 584,29 | 0,11% | 2.098.733,00 |
| 27.01.2025 | 577,74 | 584,09 | 573,13 | 583,64 | 1,53% | 1.716.750,00 |
| 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% | 1.235.615,00 |
| 22.01.2025 | 572,50 | 579,57 | 570,00 | 574,59 | 0,27% | 1.681.239,00 |
| 21.01.2025 | 563,00 | 576,37 | 562,56 | 573,06 | 2,40% | 2.287.846,00 |
| 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% | 1.831.145,00 |
| 15.01.2025 | 559,00 | 563,81 | 544,06 | 551,47 | -0,99% | 3.235.798,00 |
| 14.01.2025 | 558,11 | 561,40 | 551,38 | 556,99 | 0,26% | 2.207.335,00 |
| 13.01.2025 | 544,18 | 562,32 | 541,67 | 555,52 | 2,44% | 2.249.158,00 |
| 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 | 539,52 | 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% | 1.950.065,00 |
| 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% | 1.814.007,00 |
| 31.12.2024 | 520,32 | 524,73 | 517,16 | 520,23 | 0,27% | 1.262.858,00 |
| 30.12.2024 | 522,93 | 522,93 | 515,77 | 518,84 | -1,37% | 1.030.850,00 |
| 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% | 773.925,00 |
| 24.12.2024 | 523,25 | 528,98 | 522,30 | 528,98 | 0,70% | 488.699,00 |
| 23.12.2024 | 522,48 | 526,24 | 519,59 | 525,29 | 0,24% | 1.286.730,00 |
| 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% | 2.211.781,00 |
| 18.12.2024 | 527,45 | 533,34 | 515,90 | 516,18 | -2,39% | 1.681.948,00 |
| 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% | 2.370.347,00 |
| 13.12.2024 | 523,65 | 528,09 | 517,15 | 526,89 | 0,36% | 1.553.525,00 |
| 12.12.2024 | 530,00 | 531,89 | 524,05 | 525,00 | -1,75% | 2.537.119,00 |
| 11.12.2024 | 535,01 | 540,03 | 533,64 | 534,36 | -0,28% | 1.388.421,00 |
| 10.12.2024 | 538,62 | 542,40 | 534,53 | 535,85 | -0,26% | 1.918.737,00 |
| 09.12.2024 | 530,00 | 538,09 | 526,64 | 537,23 | 1,49% | 2.106.046,00 |
| 06.12.2024 | 523,00 | 531,32 | 522,00 | 529,36 | 1,63% | 1.869.732,00 |
| 05.12.2024 | 527,24 | 527,41 | 517,68 | 520,86 | -1,51% | 2.467.072,00 |
| 04.12.2024 | 533,43 | 536,53 | 524,84 | 528,87 | -1,04% | 2.186.267,00 |
| 03.12.2024 | 530,07 | 535,98 | 527,94 | 534,42 | 0,84% | 2.658.029,00 |
| 02.12.2024 | 528,95 | 534,84 | 526,60 | 529,95 | 0,06% | 2.537.385,00 |
| 29.11.2024 | 526,00 | 533,16 | 523,00 | 529,63 | 1,53% | 2.108.339,00 |
| 27.11.2024 | 515,41 | 528,86 | 514,97 | 521,66 | 1,69% | 2.914.199,00 |
| 26.11.2024 | 514,20 | 514,20 | 507,27 | 512,98 | -0,24% | 1.739.525,00 |
| 25.11.2024 | 512,96 | 516,34 | 509,36 | 514,20 | 0,18% | 3.057.678,00 |
| 22.11.2024 | 514,62 | 517,00 | 507,17 | 513,26 | -0,55% | 1.833.539,00 |
| 21.11.2024 | 514,12 | 516,22 | 507,46 | 516,10 | 0,64% | 1.956.777,00 |
| 20.11.2024 | 504,34 | 513,85 | 502,73 | 512,84 | 0,73% | 1.505.907,00 |
| 19.11.2024 | 495,61 | 511,30 | 493,30 | 509,12 | 1,56% | 3.588.260,00 |
| 18.11.2024 | 510,01 | 512,77 | 498,61 | 501,29 | -2,30% | 3.033.375,00 |
| 15.11.2024 | 529,40 | 529,40 | 511,70 | 513,08 | -3,74% | 3.953.117,00 |
| 14.11.2024 | 542,38 | 542,38 | 531,69 | 533,02 | -1,64% | 1.747.398,00 |
| 13.11.2024 | 540,08 | 544,80 | 538,00 | 541,90 | 0,21% | 1.199.648,00 |
| 12.11.2024 | 548,56 | 550,16 | 540,05 | 540,75 | -1,13% | 1.578.239,00 |
| 11.11.2024 | 551,13 | 553,93 | 545,07 | 546,92 | -0,87% | 1.317.448,00 |
| 08.11.2024 | 557,23 | 558,55 | 549,00 | 551,74 | -0,75% | 1.620.732,00 |
| 07.11.2024 | 565,00 | 565,88 | 554,20 | 555,89 | -0,68% | 1.234.862,00 |
| 06.11.2024 | 570,20 | 570,20 | 549,20 | 559,68 | -0,20% | 1.415.698,00 |
| 05.11.2024 | 550,41 | 561,78 | 550,24 | 560,79 | 0,96% | 994.551,00 |
| 04.11.2024 | 556,68 | 559,56 | 550,15 | 555,47 | -0,44% | 812.062,00 |
| 01.11.2024 | 550,00 | 564,87 | 547,29 | 557,92 | 2,12% | 1.459.815,00 |
| 31.10.2024 | 548,56 | 552,09 | 544,49 | 546,32 | -0,78% | 1.414.520,00 |
| 30.10.2024 | 547,50 | 554,74 | 546,75 | 550,62 | 0,52% | 1.307.023,00 |
| 29.10.2024 | 550,96 | 553,61 | 547,25 | 547,77 | -0,86% | 1.134.535,00 |
| 28.10.2024 | 559,25 | 559,37 | 550,45 | 552,54 | -0,33% | 970.178,00 |
| 25.10.2024 | 560,16 | 562,22 | 553,31 | 554,38 | -0,54% | 1.090.373,00 |
| 24.10.2024 | 572,36 | 574,83 | 557,26 | 557,38 | -3,31% | 1.749.150,00 |
| 23.10.2024 | 574,58 | 578,69 | 566,08 | 576,49 | -1,69% | 2.046.662,00 |
| 22.10.2024 | 587,49 | 591,20 | 584,16 | 586,38 | -1,51% | 1.583.523,00 |
| 21.10.2024 | 597,89 | 600,58 | 591,82 | 595,37 | -1,05% | 914.584,00 |
| 18.10.2024 | 600,03 | 604,39 | 595,56 | 601,71 | 0,41% | 1.081.607,00 |
| 17.10.2024 | 604,34 | 608,39 | 596,87 | 599,25 | 1,30% | 1.938.890,00 |
| 16.10.2024 | 590,27 | 596,80 | 587,27 | 591,55 | -1,49% | 1.367.496,00 |
| 15.10.2024 | 605,00 | 610,56 | 599,38 | 600,52 | -0,54% | 1.290.564,00 |
| 14.10.2024 | 600,79 | 604,54 | 595,23 | 603,79 | 1,15% | 927.548,00 |
| 11.10.2024 | 595,64 | 602,41 | 594,31 | 596,92 | 0,53% | 2.138.162,00 |
| 10.10.2024 | 597,17 | 597,17 | 589,87 | 593,79 | -0,91% | 1.211.125,00 |
| 09.10.2024 | 594,11 | 600,07 | 593,11 | 599,25 | 0,64% | 873.480,00 |
| 08.10.2024 | 599,05 | 602,30 | 594,71 | 595,45 | -0,57% | 821.835,00 |
| 07.10.2024 | 592,32 | 599,29 | 592,32 | 598,85 | 0,04% | 1.114.318,00 |
| 04.10.2024 | 602,63 | 603,99 | 596,53 | 598,61 | -0,38% | 871.514,00 |