618,770$
-0,94%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.533.661,00 |
| 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 | 608,61 | 622,40 | 604,55 | 618,86 | 2,04% | 2.286.520,00 |
| 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% | 2.052.392,00 |
| 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% | 466.137,00 |
| 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 | 561,68 | 569,87 | 558,93 | 567,83 | 0,97% | 3.862.646,00 |
| 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% | 1.576.512,00 |
| 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 | 578,00 | 579,09 | 569,62 | 572,77 | -0,43% | 1.873.706,00 |
| 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 |
| 01.12.2025 | 594,85 | 597,68 | 582,75 | 585,15 | -0,96% | 1.752.572,00 |
| 28.11.2025 | 589,86 | 594,00 | 587,95 | 590,83 | -0,41% | 745.957,00 |
| 26.11.2025 | 593,43 | 596,55 | 587,19 | 593,25 | -0,76% | 2.060.021,00 |
| 25.11.2025 | 582,20 | 602,32 | 581,80 | 597,78 | 2,00% | 1.803.561,00 |
| 24.11.2025 | 585,61 | 587,92 | 579,10 | 586,07 | -0,24% | 1.758.335,00 |
| 21.11.2025 | 573,00 | 589,85 | 569,55 | 587,48 | 2,57% | 1.933.565,00 |
| 20.11.2025 | 573,35 | 580,45 | 568,46 | 572,74 | -0,18% | 1.139.178,00 |
| 19.11.2025 | 574,62 | 574,62 | 567,21 | 573,79 | -0,39% | 1.247.990,00 |
| 18.11.2025 | 563,00 | 578,22 | 556,46 | 576,03 | 1,56% | 1.906.163,00 |
| 17.11.2025 | 575,19 | 579,79 | 566,59 | 567,16 | -2,00% | 1.604.963,00 |
| 14.11.2025 | 578,19 | 584,33 | 573,00 | 578,71 | -0,24% | 1.317.958,00 |
| 13.11.2025 | 586,10 | 598,52 | 578,25 | 580,13 | -1,34% | 2.679.897,00 |
| 12.11.2025 | 582,00 | 591,17 | 582,00 | 588,02 | 0,26% | 1.503.750,00 |
| 11.11.2025 | 576,30 | 587,59 | 574,82 | 586,49 | 1,76% | 1.364.576,00 |
| 10.11.2025 | 572,37 | 583,66 | 568,36 | 576,35 | 0,69% | 1.369.883,00 |
| 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% | 1.276.597,00 |
| 05.11.2025 | 558,84 | 570,16 | 554,20 | 567,64 | 0,42% | 1.679.511,00 |
| 04.11.2025 | 558,62 | 569,30 | 557,00 | 565,24 | 0,06% | 1.590.186,00 |
| 03.11.2025 | 563,36 | 565,70 | 554,20 | 564,88 | -0,44% | 1.834.966,00 |
| 31.10.2025 | 551,92 | 569,92 | 551,87 | 567,39 | 2,01% | 1.872.224,00 |
| 30.10.2025 | 555,14 | 565,63 | 551,60 | 556,22 | -0,37% | 1.310.175,00 |
| 29.10.2025 | 557,10 | 571,57 | 555,06 | 558,31 | 0,12% | 1.922.255,00 |
| 28.10.2025 | 563,84 | 565,65 | 555,57 | 557,63 | -1,09% | 992.152,00 |
| 27.10.2025 | 571,00 | 572,66 | 561,04 | 563,78 | -1,52% | 1.534.119,00 |
| 24.10.2025 | 574,15 | 575,82 | 569,79 | 572,50 | 0,10% | 1.655.698,00 |
| 23.10.2025 | 567,01 | 578,24 | 562,38 | 571,91 | 0,83% | 1.976.912,00 |
| 22.10.2025 | 558,00 | 571,29 | 550,88 | 567,20 | 1,65% | 3.429.867,00 |
| 21.10.2025 | 559,08 | 568,39 | 553,74 | 557,99 | 2,60% | 3.926.310,00 |
| 20.10.2025 | 541,00 | 550,46 | 540,00 | 543,84 | 0,91% | 1.665.210,00 |
| 17.10.2025 | 534,16 | 540,87 | 532,00 | 538,92 | 0,40% | 2.010.235,00 |
| 16.10.2025 | 544,42 | 544,60 | 534,16 | 536,78 | 1,69% | 2.088.370,00 |
| 15.10.2025 | 522,97 | 532,41 | 522,42 | 527,87 | 0,39% | 1.360.150,00 |
| 14.10.2025 | 522,34 | 529,85 | 519,45 | 525,83 | 0,24% | 1.599.172,00 |
| 13.10.2025 | 526,74 | 530,83 | 523,89 | 524,58 | -0,04% | 1.638.136,00 |
| 10.10.2025 | 534,83 | 537,93 | 523,65 | 524,80 | -1,85% | 1.415.942,00 |
| 09.10.2025 | 534,03 | 537,57 | 528,84 | 534,68 | -0,28% | 1.821.640,00 |
| 08.10.2025 | 538,14 | 549,26 | 535,63 | 536,19 | -0,55% | 2.148.447,00 |
| 07.10.2025 | 543,13 | 549,44 | 538,34 | 539,17 | -0,88% | 1.857.845,00 |
| 06.10.2025 | 536,46 | 545,86 | 536,46 | 543,95 | 0,14% | 2.438.131,00 |
| 03.10.2025 | 528,16 | 545,42 | 523,79 | 543,18 | 3,47% | 220.224,00 |
| 02.10.2025 | 526,07 | 539,90 | 523,00 | 524,96 | -1,09% | 3.257.115,00 |
| 01.10.2025 | 487,00 | 534,90 | 486,94 | 530,73 | 9,42% | 5.950.764,00 |
| 30.09.2025 | 464,12 | 486,25 | 460,00 | 485,02 | 4,97% | 4.363.796,00 |
| 29.09.2025 | 466,84 | 467,35 | 456,67 | 462,04 | -0,47% | 2.995.970,00 |
| 26.09.2025 | 461,06 | 465,74 | 460,31 | 464,24 | 1,09% | 1.886.379,00 |
| 25.09.2025 | 467,73 | 468,76 | 457,41 | 459,22 | -1,88% | 3.185.807,00 |
| 24.09.2025 | 469,75 | 471,33 | 462,93 | 468,00 | -0,37% | 2.296.145,00 |
| 23.09.2025 | 471,12 | 475,57 | 467,28 | 469,75 | -1,10% | 3.243.956,00 |
| 22.09.2025 | 476,03 | 481,73 | 470,74 | 474,99 | -0,96% | 2.339.099,00 |
| 19.09.2025 | 483,29 | 487,99 | 478,02 | 479,58 | -0,32% | 4.244.050,00 |
| 18.09.2025 | 476,48 | 482,26 | 473,03 | 481,10 | 1,79% | 1.563.249,00 |
| 17.09.2025 | 486,24 | 486,57 | 469,14 | 472,64 | -1,68% | 1.947.321,00 |
| 16.09.2025 | 470,79 | 484,59 | 470,05 | 480,74 | 1,32% | 1.798.196,00 |
| 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 | 484,30 | 490,26 | 471,61 | 489,49 | 1,02% | 1.391.126,00 |
| 03.09.2025 | 486,79 | 489,54 | 481,53 | 484,55 | -0,61% | 1.213.133,00 |
| 02.09.2025 | 488,62 | 492,70 | 479,03 | 487,53 | -1,05% | 1.289.523,00 |
| 29.08.2025 | 489,94 | 494,28 | 485,92 | 492,72 | 0,61% | 1.228.199,00 |
| 28.08.2025 | 486,23 | 491,14 | 483,39 | 489,74 | 0,33% | 1.391.334,00 |
| 27.08.2025 | 486,29 | 490,98 | 482,98 | 488,12 | -0,07% | 1.160.800,00 |
| 26.08.2025 | 490,70 | 491,52 | 486,73 | 488,48 | -0,46% | 1.315.601,00 |