466,930$
-0,60%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 469,90 | 469,90 | 465,62 | 467,49 | -0,48% | 10.538,00 |
| 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 |
| 25.08.2025 | 499,44 | 499,58 | 489,18 | 490,75 | -1,85% | 1.021.538,00 |
| 22.08.2025 | 487,53 | 502,39 | 486,89 | 499,99 | 3,35% | 1.778.473,00 |
| 21.08.2025 | 492,69 | 494,78 | 482,81 | 483,76 | -2,23% | 1.351.895,00 |
| 20.08.2025 | 498,94 | 500,37 | 492,76 | 494,81 | -0,70% | 2.344.829,00 |
| 19.08.2025 | 491,09 | 500,93 | 489,89 | 498,29 | 2,20% | 2.571.957,00 |
| 18.08.2025 | 490,13 | 493,24 | 487,14 | 487,54 | -0,30% | 2.203.919,00 |
| 15.08.2025 | 486,73 | 491,55 | 486,00 | 489,01 | 0,82% | 2.462.473,00 |
| 14.08.2025 | 480,00 | 485,90 | 479,24 | 485,04 | 0,05% | 1.933.489,00 |
| 13.08.2025 | 481,38 | 486,98 | 478,72 | 484,79 | 1,55% | 2.016.552,00 |
| 12.08.2025 | 462,38 | 478,19 | 460,91 | 477,41 | 3,25% | 2.101.905,00 |
| 11.08.2025 | 461,67 | 467,70 | 459,33 | 462,39 | 0,36% | 1.689.471,00 |
| 08.08.2025 | 453,49 | 461,72 | 451,44 | 460,72 | 1,32% | 1.689.920,00 |
| 07.08.2025 | 452,25 | 457,09 | 451,17 | 454,74 | 1,29% | 1.446.445,00 |
| 06.08.2025 | 465,54 | 466,50 | 446,28 | 448,94 | -3,75% | 2.533.807,00 |
| 05.08.2025 | 466,96 | 469,87 | 464,84 | 466,42 | -0,03% | 1.963.024,00 |
| 04.08.2025 | 460,87 | 467,77 | 456,54 | 466,57 | 0,76% | 2.054.869,00 |
| 01.08.2025 | 461,03 | 464,10 | 451,45 | 463,04 | -0,99% | 2.756.984,00 |
| 31.07.2025 | 470,71 | 483,87 | 466,74 | 467,68 | -2,01% | 3.406.934,00 |
| 30.07.2025 | 483,98 | 484,88 | 473,65 | 477,28 | -1,01% | 2.581.349,00 |
| 29.07.2025 | 484,96 | 488,52 | 480,41 | 482,16 | -0,58% | 3.027.856,00 |
| 28.07.2025 | 478,00 | 487,11 | 474,87 | 484,96 | 1,39% | 3.409.830,00 |
| 25.07.2025 | 479,98 | 483,60 | 474,41 | 478,32 | 0,69% | 4.205.560,00 |
| 24.07.2025 | 466,36 | 484,60 | 465,04 | 475,03 | 1,78% | 6.225.541,00 |
| 23.07.2025 | 473,26 | 487,93 | 465,55 | 466,71 | 9,14% | 8.918.873,00 |
| 22.07.2025 | 406,41 | 428,99 | 405,15 | 427,62 | 5,60% | 3.663.778,00 |
| 21.07.2025 | 414,79 | 415,00 | 403,36 | 404,94 | -2,37% | 2.722.676,00 |
| 18.07.2025 | 425,92 | 427,91 | 411,41 | 414,75 | -2,41% | 2.652.572,00 |
| 17.07.2025 | 414,72 | 427,00 | 413,29 | 424,98 | 2,08% | 2.488.869,00 |
| 16.07.2025 | 418,31 | 420,55 | 413,78 | 416,31 | -0,40% | 2.758.290,00 |
| 15.07.2025 | 427,30 | 429,00 | 417,20 | 417,99 | -1,73% | 2.084.502,00 |
| 14.07.2025 | 429,00 | 430,50 | 422,04 | 425,34 | -2,19% | 2.819.143,00 |
| 11.07.2025 | 430,25 | 436,32 | 425,65 | 434,86 | 0,96% | 2.511.411,00 |
| 10.07.2025 | 421,00 | 438,49 | 418,32 | 430,73 | 2,58% | 2.905.000,00 |
| 09.07.2025 | 422,91 | 429,39 | 411,88 | 419,88 | -1,48% | 2.716.093,00 |
| 08.07.2025 | 419,25 | 433,14 | 418,58 | 426,17 | 1,78% | 2.616.487,00 |
| 07.07.2025 | 427,53 | 429,32 | 415,42 | 418,70 | -2,48% | 2.484.205,00 |
| 03.07.2025 | 428,62 | 432,90 | 426,08 | 429,33 | 0,37% | 1.359.321,00 |
| 02.07.2025 | 424,02 | 430,46 | 421,75 | 427,76 | 1,49% | 2.659.264,00 |
| 01.07.2025 | 405,21 | 429,10 | 404,85 | 421,47 | 3,95% | 2.601.744,00 |
| 30.06.2025 | 408,28 | 413,28 | 401,45 | 405,46 | -0,69% | 3.905.893,00 |
| 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 |
| 25.06.2025 | 401,53 | 415,00 | 398,08 | 410,65 | 1,55% | 3.097.557,00 |
| 24.06.2025 | 401,80 | 406,16 | 399,18 | 404,37 | 1,04% | 2.082.991,00 |
| 23.06.2025 | 395,13 | 400,60 | 393,00 | 400,21 | 0,59% | 2.486.234,00 |
| 20.06.2025 | 392,89 | 397,90 | 390,50 | 397,88 | 1,36% | 3.812.644,00 |
| 18.06.2025 | 390,26 | 395,78 | 385,46 | 392,56 | 0,59% | 2.884.259,00 |
| 17.06.2025 | 400,00 | 403,56 | 389,86 | 390,26 | -3,66% | 3.040.408,00 |
| 16.06.2025 | 406,88 | 406,88 | 397,20 | 405,08 | 0,58% | 1.973.187,00 |
| 13.06.2025 | 410,37 | 413,33 | 401,57 | 402,76 | -3,03% | 2.385.761,00 |
| 12.06.2025 | 413,98 | 416,80 | 409,91 | 415,33 | 0,04% | 2.067.587,00 |
| 11.06.2025 | 415,84 | 424,51 | 413,27 | 415,15 | 0,15% | 3.062.717,00 |
| 10.06.2025 | 411,41 | 419,97 | 406,73 | 414,54 | 1,47% | 2.573.901,00 |
| 09.06.2025 | 404,38 | 412,61 | 401,52 | 408,53 | 1,65% | 2.164.050,00 |
| 06.06.2025 | 400,56 | 406,60 | 400,56 | 401,90 | 0,89% | 2.630.036,00 |
| 05.06.2025 | 404,73 | 405,23 | 396,75 | 398,36 | -1,31% | 2.504.064,00 |
| 04.06.2025 | 402,52 | 408,48 | 402,19 | 403,66 | 0,93% | 2.280.815,00 |
| 03.06.2025 | 395,07 | 402,40 | 391,28 | 399,93 | 0,87% | 3.204.166,00 |
| 02.06.2025 | 400,14 | 400,51 | 392,69 | 396,47 | -1,58% | 2.584.437,00 |
| 30.05.2025 | 403,43 | 405,44 | 397,32 | 402,82 | -0,23% | 2.521.500,00 |
| 29.05.2025 | 403,05 | 407,37 | 401,42 | 403,75 | 0,40% | 2.499.351,00 |
| 28.05.2025 | 403,84 | 406,16 | 400,39 | 402,13 | -0,35% | 1.931.377,00 |
| 27.05.2025 | 402,76 | 407,75 | 400,50 | 403,55 | 2,51% | 2.705.733,00 |
| 23.05.2025 | 393,78 | 396,34 | 390,66 | 393,66 | -1,70% | 2.318.259,00 |
| 22.05.2025 | 394,65 | 401,74 | 393,81 | 400,48 | 0,55% | 2.891.367,00 |
| 21.05.2025 | 409,32 | 412,66 | 397,36 | 398,28 | -3,74% | 2.966.242,00 |
| 20.05.2025 | 412,65 | 415,40 | 409,89 | 413,75 | -0,04% | 2.142.051,00 |
| 19.05.2025 | 408,23 | 414,07 | 407,26 | 413,92 | 0,45% | 1.665.414,00 |
| 16.05.2025 | 405,00 | 412,63 | 401,67 | 412,06 | 1,76% | 2.498.585,00 |
| 15.05.2025 | 403,43 | 407,04 | 390,50 | 404,93 | -0,28% | 4.129.757,00 |
| 14.05.2025 | 429,96 | 430,55 | 405,78 | 406,05 | -5,34% | 3.201.135,00 |
| 13.05.2025 | 431,18 | 434,98 | 427,30 | 428,95 | -0,84% | 2.727.182,00 |
| 12.05.2025 | 411,14 | 432,73 | 409,70 | 432,59 | 7,31% | 3.716.384,00 |
| 09.05.2025 | 410,60 | 412,49 | 401,75 | 403,13 | -1,86% | 2.318.871,00 |
| 08.05.2025 | 407,07 | 415,75 | 402,81 | 410,78 | 0,72% | 3.013.609,00 |
| 07.05.2025 | 409,39 | 413,35 | 404,57 | 407,85 | 0,20% | 2.959.704,00 |
| 06.05.2025 | 419,45 | 423,56 | 406,50 | 407,02 | -3,61% | 4.070.167,00 |
| 05.05.2025 | 422,40 | 424,98 | 417,86 | 422,27 | -0,30% | 2.637.328,00 |
| 02.05.2025 | 428,47 | 431,44 | 422,42 | 423,55 | 0,87% | 2.492.475,00 |