461,460$
-0,05%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 461,63 | 467,94 | 459,00 | 464,61 | 0,63% | 3.358.552,00 |
| 17.06.2026 | 467,89 | 472,15 | 457,64 | 461,69 | -2,31% | 1.762.314,00 |
| 16.06.2026 | 474,00 | 477,44 | 470,59 | 472,63 | -0,23% | 1.410.883,00 |
| 15.06.2026 | 470,28 | 476,34 | 468,50 | 473,72 | 0,93% | 1.711.325,00 |
| 12.06.2026 | 478,24 | 481,92 | 467,63 | 469,34 | -1,33% | 2.389.731,00 |
| 11.06.2026 | 483,98 | 484,24 | 466,80 | 475,66 | -1,32% | 1.772.225,00 |
| 10.06.2026 | 491,83 | 493,89 | 481,91 | 482,04 | -2,43% | 1.930.018,00 |
| 09.06.2026 | 473,48 | 494,36 | 473,39 | 494,07 | 5,20% | 2.723.276,00 |
| 08.06.2026 | 473,73 | 476,42 | 468,91 | 469,63 | -0,67% | 1.889.715,00 |
| 05.06.2026 | 484,22 | 486,79 | 469,62 | 472,80 | -1,91% | 1.728.171,00 |
| 04.06.2026 | 482,13 | 488,64 | 476,08 | 482,03 | 1,70% | 2.146.641,00 |
| 03.06.2026 | 469,31 | 475,77 | 469,11 | 473,95 | -1,69% | 1.907.545,00 |
| 02.06.2026 | 489,42 | 491,96 | 476,51 | 482,08 | -2,42% | 1.718.953,00 |
| 01.06.2026 | 489,83 | 496,28 | 483,50 | 494,04 | 0,31% | 3.130.428,00 |
| 29.05.2026 | 482,17 | 499,00 | 481,03 | 492,51 | 1,09% | 4.184.392,00 |
| 28.05.2026 | 461,25 | 491,01 | 461,23 | 487,22 | 6,80% | 4.363.129,00 |
| 27.05.2026 | 449,93 | 457,40 | 447,44 | 456,21 | 1,79% | 2.741.511,00 |
| 26.05.2026 | 447,36 | 450,25 | 443,61 | 448,18 | -0,02% | 1.936.655,00 |
| 22.05.2026 | 446,80 | 454,45 | 444,41 | 448,28 | -0,24% | 1.686.092,00 |
| 21.05.2026 | 450,90 | 451,71 | 441,12 | 449,37 | -0,54% | 2.002.273,00 |
| 20.05.2026 | 449,09 | 452,24 | 438,66 | 451,79 | 0,89% | 2.797.564,00 |
| 19.05.2026 | 442,00 | 455,00 | 440,01 | 447,81 | 1,31% | 3.351.094,00 |
| 18.05.2026 | 438,44 | 444,44 | 435,27 | 442,00 | 0,83% | 1.896.164,00 |
| 15.05.2026 | 444,02 | 444,95 | 437,32 | 438,34 | -2,20% | 2.038.091,00 |
| 14.05.2026 | 448,21 | 459,18 | 446,05 | 448,21 | 0,49% | 2.084.564,00 |
| 13.05.2026 | 455,18 | 463,40 | 444,52 | 446,03 | -2,89% | 2.485.387,00 |
| 12.05.2026 | 454,49 | 463,10 | 452,85 | 459,30 | 1,48% | 2.787.678,00 |
| 11.05.2026 | 464,86 | 466,79 | 447,88 | 452,60 | -2,67% | 3.946.233,00 |
| 08.05.2026 | 473,49 | 473,49 | 456,36 | 465,00 | -1,99% | 3.905.812,00 |
| 07.05.2026 | 473,36 | 480,30 | 468,28 | 474,46 | 0,32% | 2.514.320,00 |
| 06.05.2026 | 471,16 | 477,42 | 466,60 | 472,95 | 1,33% | 1.850.283,00 |
| 05.05.2026 | 464,77 | 476,47 | 459,64 | 466,76 | 0,90% | 2.026.283,00 |
| 04.05.2026 | 466,98 | 470,39 | 461,91 | 462,60 | -1,41% | 1.784.421,00 |
| 01.05.2026 | 480,00 | 481,83 | 468,10 | 469,21 | -2,04% | 1.425.436,00 |
| 30.04.2026 | 464,23 | 479,98 | 461,00 | 478,96 | 2,72% | 2.152.556,00 |
| 29.04.2026 | 467,25 | 475,00 | 462,25 | 466,26 | -0,84% | 1.256.090,00 |
| 28.04.2026 | 471,71 | 473,02 | 464,12 | 470,22 | 0,47% | 2.211.369,00 |
| 27.04.2026 | 462,66 | 475,21 | 462,00 | 468,04 | -0,36% | 2.279.753,00 |
| 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% | 5.720.694,00 |
| 22.04.2026 | 526,62 | 529,99 | 513,98 | 513,98 | -2,02% | 1.798.143,00 |
| 21.04.2026 | 529,87 | 538,41 | 522,95 | 524,57 | -0,28% | 2.139.823,00 |
| 20.04.2026 | 523,04 | 528,82 | 521,14 | 526,02 | -0,11% | 1.437.417,00 |
| 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% | 1.366.960,00 |
| 15.04.2026 | 528,88 | 532,86 | 524,76 | 531,67 | 0,84% | 1.993.588,00 |
| 14.04.2026 | 515,09 | 530,00 | 514,00 | 527,22 | 2,53% | 2.570.162,00 |
| 13.04.2026 | 494,96 | 515,65 | 492,04 | 514,23 | 3,65% | 1.828.749,00 |
| 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% | 1.490.876,00 |
| 08.04.2026 | 502,00 | 507,27 | 499,73 | 503,46 | 2,85% | 1.484.761,00 |
| 07.04.2026 | 485,24 | 490,35 | 480,00 | 489,50 | 0,27% | 1.269.578,00 |
| 06.04.2026 | 492,00 | 493,33 | 479,95 | 488,19 | -0,67% | 1.450.739,00 |
| 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% | 1.496.134,00 |
| 31.03.2026 | 487,75 | 494,36 | 479,66 | 491,53 | 2,39% | 2.256.970,00 |
| 30.03.2026 | 478,43 | 483,58 | 474,16 | 480,05 | 1,41% | 1.815.507,00 |
| 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% | 1.294.407,00 |
| 25.03.2026 | 494,50 | 499,95 | 482,95 | 490,77 | 0,10% | 1.696.623,00 |
| 24.03.2026 | 474,87 | 495,79 | 470,00 | 490,29 | 2,55% | 2.167.163,00 |
| 23.03.2026 | 485,26 | 487,93 | 475,63 | 478,12 | 0,79% | 1.905.523,00 |
| 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% | 1.829.718,00 |
| 18.03.2026 | 468,78 | 470,49 | 462,03 | 464,69 | -1,70% | 2.415.885,00 |
| 17.03.2026 | 474,25 | 480,99 | 471,43 | 472,71 | 0,58% | 2.756.590,00 |
| 16.03.2026 | 470,00 | 474,50 | 467,24 | 470,00 | 1,21% | 2.995.730,00 |
| 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 |