509,900€
1,05%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 501,50 | 510,00 | 500,50 | 510,00 | 1,07% | 521,00 |
| 27.02.2025 | 507,80 | 515,70 | 499,95 | 504,60 | -0,94% | 849,00 |
| 26.02.2025 | 512,90 | 517,00 | 508,50 | 509,40 | -0,43% | 476,00 |
| 25.02.2025 | 510,10 | 514,90 | 500,70 | 511,60 | -0,37% | 475,00 |
| 24.02.2025 | 507,50 | 518,90 | 505,10 | 513,50 | 0,80% | 641,00 |
| 21.02.2025 | 510,60 | 516,40 | 509,40 | 509,40 | -0,59% | 988,00 |
| 20.02.2025 | 509,70 | 520,60 | 505,10 | 512,40 | 0,67% | 421,00 |
| 19.02.2025 | 502,40 | 509,00 | 500,00 | 509,00 | 1,81% | 766,00 |
| 18.02.2025 | 508,10 | 511,70 | 499,15 | 499,95 | -1,41% | 2.282,00 |
| 17.02.2025 | 505,60 | 509,90 | 503,80 | 507,10 | -0,04% | 872,00 |
| 14.02.2025 | 508,00 | 511,80 | 506,10 | 507,30 | -0,53% | 723,00 |
| 13.02.2025 | 518,60 | 520,60 | 509,50 | 510,00 | -1,54% | 1.449,00 |
| 12.02.2025 | 527,00 | 527,40 | 516,10 | 518,00 | -1,65% | 668,00 |
| 11.02.2025 | 537,10 | 540,10 | 524,20 | 526,70 | -1,79% | 1.111,00 |
| 10.02.2025 | 553,00 | 553,10 | 528,20 | 536,30 | -3,18% | 1.666,00 |
| 07.02.2025 | 553,70 | 555,30 | 547,60 | 553,90 | 0,38% | 863,00 |
| 06.02.2025 | 559,00 | 562,20 | 549,30 | 551,80 | -1,24% | 1.797,00 |
| 05.02.2025 | 559,00 | 563,70 | 555,10 | 558,70 | 0,47% | 584,00 |
| 04.02.2025 | 573,50 | 580,00 | 556,10 | 556,10 | -4,22% | 833,00 |
| 03.02.2025 | 572,30 | 582,00 | 560,10 | 580,60 | 0,78% | 835,00 |
| 31.01.2025 | 583,00 | 587,30 | 576,10 | 576,10 | -1,23% | 918,00 |
| 30.01.2025 | 544,90 | 585,00 | 536,20 | 583,30 | 6,79% | 1.552,00 |
| 29.01.2025 | 561,80 | 563,60 | 540,00 | 546,20 | -2,46% | 816,00 |
| 28.01.2025 | 555,30 | 575,30 | 555,30 | 560,00 | 0,83% | 1.778,00 |
| 27.01.2025 | 543,10 | 555,50 | 540,20 | 555,40 | 1,07% | 996,00 |
| 24.01.2025 | 550,90 | 550,90 | 543,50 | 549,50 | -0,16% | 1.216,00 |
| 23.01.2025 | 549,70 | 554,80 | 542,30 | 550,40 | -0,40% | 502,00 |
| 22.01.2025 | 552,70 | 556,40 | 545,80 | 552,60 | 0,35% | 436,00 |
| 21.01.2025 | 536,10 | 552,80 | 534,40 | 550,70 | 2,65% | 814,00 |
| 20.01.2025 | 545,50 | 545,50 | 532,70 | 536,50 | -1,40% | 535,00 |
| 17.01.2025 | 544,50 | 549,40 | 542,10 | 544,10 | -0,17% | 930,00 |
| 16.01.2025 | 538,60 | 545,00 | 532,80 | 545,00 | 1,23% | 264,00 |
| 15.01.2025 | 543,30 | 549,40 | 528,30 | 538,40 | -0,44% | 574,00 |
| 14.01.2025 | 540,90 | 547,00 | 536,40 | 540,80 | -0,62% | 996,00 |
| 13.01.2025 | 528,00 | 549,50 | 525,10 | 544,20 | 2,45% | 1.147,00 |
| 10.01.2025 | 530,70 | 542,00 | 527,70 | 531,20 | 0,25% | 828,00 |
| 09.01.2025 | 526,00 | 529,90 | 525,00 | 529,90 | 0,06% | 784,00 |
| 08.01.2025 | 529,90 | 531,90 | 524,90 | 529,60 | 0,42% | 675,00 |
| 07.01.2025 | 514,40 | 531,60 | 511,80 | 527,40 | 2,29% | 777,00 |
| 06.01.2025 | 513,90 | 524,20 | 509,20 | 515,60 | -0,56% | 539,00 |
| 03.01.2025 | 506,70 | 519,50 | 506,70 | 518,50 | 1,77% | 1.011,00 |
| 02.01.2025 | 500,90 | 511,10 | 499,95 | 509,50 | 2,42% | 1.053,00 |
| 30.12.2024 | 503,90 | 504,90 | 497,45 | 497,45 | -1,46% | 537,00 |
| 27.12.2024 | 504,20 | 506,40 | 501,40 | 504,80 | -0,04% | 639,00 |
| 23.12.2024 | 507,50 | 507,50 | 495,00 | 505,00 | 0,90% | 6.212,00 |
| 20.12.2024 | 495,95 | 504,10 | 490,55 | 500,50 | 0,14% | 6.505,00 |
| 19.12.2024 | 499,40 | 501,20 | 490,95 | 499,80 | -0,04% | 1.108,00 |
| 18.12.2024 | 502,20 | 508,10 | 500,00 | 500,00 | -0,79% | 1.617,00 |
| 17.12.2024 | 505,60 | 508,70 | 496,00 | 504,00 | -0,18% | 864,00 |
| 16.12.2024 | 499,70 | 509,90 | 499,00 | 504,90 | 0,70% | 535,00 |
| 13.12.2024 | 504,00 | 504,00 | 494,05 | 501,40 | -0,18% | 644,00 |
| 12.12.2024 | 509,20 | 509,90 | 501,20 | 502,30 | -1,63% | 473,00 |
| 11.12.2024 | 510,90 | 514,20 | 507,50 | 510,60 | 0,04% | 644,00 |
| 10.12.2024 | 507,50 | 514,90 | 505,50 | 510,40 | 0,71% | 867,00 |
| 09.12.2024 | 501,60 | 507,90 | 500,50 | 506,80 | 0,78% | 1.216,00 |
| 06.12.2024 | 494,10 | 502,90 | 490,15 | 502,90 | 2,52% | 386,00 |
| 05.12.2024 | 504,90 | 504,90 | 490,45 | 490,55 | -2,53% | 1.184,00 |
| 04.12.2024 | 511,00 | 513,90 | 501,00 | 503,30 | -0,93% | 462,00 |
| 03.12.2024 | 503,00 | 508,00 | 502,00 | 508,00 | 0,55% | 476,00 |
| 02.12.2024 | 504,80 | 510,90 | 500,80 | 505,20 | 0,06% | 1.342,00 |
| 29.11.2024 | 496,35 | 505,00 | 492,75 | 504,90 | 1,51% | 857,00 |
| 28.11.2024 | 496,75 | 499,95 | 493,40 | 497,40 | 0,48% | 355,00 |
| 27.11.2024 | 491,20 | 499,95 | 485,80 | 495,00 | 1,11% | 1.225,00 |
| 26.11.2024 | 492,85 | 492,90 | 482,00 | 489,55 | 0,05% | 2.320,00 |
| 25.11.2024 | 494,65 | 496,00 | 484,10 | 489,30 | -0,83% | 1.296,00 |
| 22.11.2024 | 495,00 | 497,45 | 486,55 | 493,40 | 0,43% | 1.081,00 |
| 21.11.2024 | 489,20 | 492,65 | 482,95 | 491,30 | 1,25% | 1.394,00 |
| 20.11.2024 | 480,30 | 487,70 | 480,30 | 485,25 | 0,88% | 587,00 |
| 19.11.2024 | 471,95 | 482,45 | 467,50 | 481,00 | 1,71% | 1.123,00 |
| 18.11.2024 | 491,05 | 491,05 | 471,05 | 472,90 | -3,50% | 2.595,00 |
| 15.11.2024 | 504,90 | 506,10 | 485,65 | 490,05 | -3,40% | 2.887,00 |
| 14.11.2024 | 511,30 | 515,80 | 505,80 | 507,30 | -1,13% | 613,00 |
| 13.11.2024 | 506,10 | 515,60 | 505,10 | 513,10 | 0,61% | 1.041,00 |
| 12.11.2024 | 511,90 | 525,00 | 510,00 | 510,00 | -0,39% | 492,00 |
| 11.11.2024 | 513,60 | 520,90 | 511,80 | 512,00 | -0,89% | 1.211,00 |
| 08.11.2024 | 514,30 | 519,20 | 513,10 | 516,60 | 0,17% | 807,00 |
| 07.11.2024 | 523,70 | 523,70 | 514,30 | 515,70 | -1,30% | 828,00 |
| 06.11.2024 | 528,90 | 538,00 | 513,10 | 522,50 | 1,85% | 897,00 |
| 05.11.2024 | 513,10 | 513,70 | 505,10 | 513,00 | 1,16% | 413,00 |
| 04.11.2024 | 512,90 | 515,20 | 505,50 | 507,10 | -1,76% | 597,00 |
| 01.11.2024 | 504,30 | 519,70 | 502,60 | 516,20 | 2,44% | 478,00 |
| 31.10.2024 | 510,20 | 510,20 | 501,10 | 503,90 | -0,96% | 497,00 |
| 30.10.2024 | 507,60 | 511,20 | 500,60 | 508,80 | 0,69% | 832,00 |
| 29.10.2024 | 512,80 | 515,40 | 505,30 | 505,30 | -1,48% | 359,00 |
| 28.10.2024 | 517,30 | 517,90 | 508,60 | 512,90 | -0,33% | 848,00 |
| 25.10.2024 | 516,70 | 520,00 | 512,90 | 514,60 | -0,25% | 912,00 |
| 24.10.2024 | 531,30 | 537,00 | 515,90 | 515,90 | -3,14% | 594,00 |
| 23.10.2024 | 542,00 | 547,40 | 525,10 | 532,60 | -1,95% | 623,00 |
| 22.10.2024 | 549,30 | 559,90 | 542,10 | 543,20 | -0,95% | 765,00 |
| 21.10.2024 | 551,70 | 557,20 | 546,10 | 548,40 | -0,87% | 384,00 |
| 18.10.2024 | 550,30 | 554,50 | 548,10 | 553,20 | 0,36% | 450,00 |
| 17.10.2024 | 546,50 | 560,80 | 542,40 | 551,20 | 1,40% | 1.108,00 |
| 16.10.2024 | 549,00 | 551,80 | 540,10 | 543,60 | -1,52% | 692,00 |
| 15.10.2024 | 554,00 | 559,70 | 550,10 | 552,00 | -0,20% | 782,00 |
| 14.10.2024 | 544,10 | 553,30 | 543,90 | 553,10 | 1,34% | 981,00 |
| 11.10.2024 | 544,80 | 549,10 | 540,10 | 545,80 | 0,52% | 379,00 |
| 10.10.2024 | 545,40 | 549,90 | 540,50 | 543,00 | -0,77% | 687,00 |
| 09.10.2024 | 539,90 | 548,90 | 539,90 | 547,20 | 0,66% | 708,00 |
| 08.10.2024 | 547,10 | 547,60 | 540,20 | 543,60 | -0,20% | 407,00 |
| 07.10.2024 | 543,40 | 547,00 | 540,90 | 544,70 | 0,00% | 396,00 |