491,350€
0,18%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 493,20 | 496,27 | 490,77 | 495,35 | 1,00% | - |
| 04.12.2025 | 500,40 | 501,70 | 482,70 | 490,45 | -2,36% | 1.209,00 |
| 03.12.2025 | 497,55 | 503,50 | 494,80 | 502,30 | 0,46% | 532,00 |
| 02.12.2025 | 501,60 | 507,90 | 498,30 | 500,00 | -0,42% | 394,00 |
| 01.12.2025 | 508,00 | 512,30 | 502,10 | 502,10 | -1,84% | 1.379,00 |
| 28.11.2025 | 514,00 | 517,30 | 507,80 | 511,50 | 0,29% | 346,00 |
| 27.11.2025 | 510,10 | 514,20 | 507,90 | 510,00 | -0,27% | 259,00 |
| 26.11.2025 | 516,70 | 520,00 | 506,60 | 511,40 | -0,43% | 1.110,00 |
| 25.11.2025 | 506,50 | 520,10 | 505,30 | 513,60 | 0,96% | 982,00 |
| 24.11.2025 | 508,80 | 513,20 | 502,50 | 508,70 | -0,51% | 873,00 |
| 21.11.2025 | 499,45 | 512,40 | 494,65 | 511,30 | 2,96% | 1.238,00 |
| 20.11.2025 | 497,00 | 502,60 | 494,40 | 496,60 | 0,08% | 1.326,00 |
| 19.11.2025 | 496,25 | 501,00 | 491,70 | 496,20 | -0,24% | 339,00 |
| 18.11.2025 | 485,65 | 497,40 | 480,05 | 497,40 | 1,61% | 1.085,00 |
| 17.11.2025 | 499,95 | 500,90 | 489,35 | 489,50 | -2,39% | 657,00 |
| 14.11.2025 | 496,15 | 502,00 | 491,05 | 501,50 | 0,82% | 862,00 |
| 13.11.2025 | 507,20 | 513,50 | 497,40 | 497,40 | -2,09% | 2.701,00 |
| 12.11.2025 | 505,10 | 510,60 | 502,80 | 508,00 | 0,36% | 1.603,00 |
| 11.11.2025 | 497,10 | 506,20 | 495,80 | 506,20 | 1,18% | 1.081,00 |
| 10.11.2025 | 497,95 | 504,40 | 493,65 | 500,30 | 1,44% | 917,00 |
| 07.11.2025 | 491,90 | 497,80 | 487,20 | 493,20 | 1,63% | 1.301,00 |
| 06.11.2025 | 490,90 | 495,15 | 484,35 | 485,30 | -1,61% | 456,00 |
| 05.11.2025 | 490,85 | 495,25 | 486,50 | 493,25 | 0,23% | 1.067,00 |
| 04.11.2025 | 485,25 | 494,95 | 480,00 | 492,10 | 0,39% | 1.532,00 |
| 03.11.2025 | 493,85 | 495,85 | 481,35 | 490,20 | -0,37% | 1.611,00 |
| 31.10.2025 | 479,35 | 492,65 | 476,20 | 492,00 | 1,71% | 531,00 |
| 30.10.2025 | 478,85 | 489,25 | 476,75 | 483,75 | 0,83% | 736,00 |
| 29.10.2025 | 477,80 | 489,95 | 477,00 | 479,75 | 0,54% | 1.900,00 |
| 28.10.2025 | 481,95 | 489,00 | 476,80 | 477,15 | -1,12% | 1.001,00 |
| 27.10.2025 | 493,80 | 497,75 | 482,55 | 482,55 | -2,32% | 663,00 |
| 24.10.2025 | 491,70 | 496,95 | 489,90 | 494,00 | 0,83% | 889,00 |
| 23.10.2025 | 489,95 | 497,95 | 484,60 | 489,95 | 0,53% | 906,00 |
| 22.10.2025 | 479,40 | 496,00 | 450,00 | 487,35 | 1,16% | 2.133,00 |
| 21.10.2025 | 464,40 | 485,00 | 463,95 | 481,75 | 3,08% | 1.464,00 |
| 20.10.2025 | 461,40 | 471,80 | 460,35 | 467,35 | 1,69% | 659,00 |
| 17.10.2025 | 458,25 | 462,50 | 450,70 | 459,60 | 0,22% | 506,00 |
| 16.10.2025 | 451,30 | 469,95 | 451,30 | 458,60 | 1,48% | 1.374,00 |
| 15.10.2025 | 455,30 | 457,50 | 450,10 | 451,90 | -0,23% | 946,00 |
| 14.10.2025 | 449,05 | 456,00 | 448,35 | 452,95 | -0,22% | 1.157,00 |
| 13.10.2025 | 452,15 | 459,30 | 452,15 | 453,95 | 0,01% | 1.198,00 |
| 10.10.2025 | 460,75 | 464,95 | 451,05 | 453,90 | -1,61% | 2.005,00 |
| 09.10.2025 | 462,15 | 463,45 | 457,30 | 461,35 | -0,13% | 737,00 |
| 08.10.2025 | 462,65 | 467,45 | 460,15 | 461,95 | -0,06% | 556,00 |
| 07.10.2025 | 463,55 | 470,00 | 460,95 | 462,25 | -0,45% | 471,00 |
| 06.10.2025 | 464,95 | 468,70 | 459,05 | 464,35 | 0,70% | 1.409,00 |
| 03.10.2025 | 447,40 | 464,05 | 445,25 | 461,10 | 2,46% | 676,00 |
| 02.10.2025 | 449,65 | 459,65 | 446,95 | 450,05 | -0,60% | 1.488,00 |
| 01.10.2025 | 412,25 | 455,40 | 409,10 | 452,75 | 9,60% | 3.846,00 |
| 30.09.2025 | 392,00 | 413,55 | 390,25 | 413,10 | 4,25% | 1.749,00 |
| 29.09.2025 | 395,35 | 399,85 | 389,95 | 396,25 | 0,24% | 803,00 |
| 26.09.2025 | 394,60 | 398,20 | 391,85 | 395,30 | 0,55% | 406,00 |
| 25.09.2025 | 400,00 | 400,95 | 393,15 | 393,15 | -1,49% | 533,00 |
| 24.09.2025 | 397,20 | 402,95 | 395,90 | 399,10 | 0,60% | 604,00 |
| 23.09.2025 | 404,45 | 406,75 | 395,90 | 396,70 | -1,65% | 522,00 |
| 22.09.2025 | 409,90 | 409,90 | 401,00 | 403,35 | -1,81% | 792,00 |
| 19.09.2025 | 410,25 | 411,50 | 407,15 | 410,80 | 0,71% | 1.275,00 |
| 18.09.2025 | 403,40 | 407,90 | 400,05 | 407,90 | 2,24% | 544,00 |
| 17.09.2025 | 403,75 | 409,50 | 397,45 | 398,95 | -1,77% | 463,00 |
| 16.09.2025 | 404,60 | 407,15 | 399,20 | 406,15 | 1,10% | 648,00 |
| 15.09.2025 | 408,95 | 410,00 | 401,00 | 401,75 | -2,01% | 796,00 |
| 12.09.2025 | 418,05 | 420,75 | 410,00 | 410,00 | -1,87% | 557,00 |
| 11.09.2025 | 406,65 | 419,15 | 406,55 | 417,80 | 2,52% | 651,00 |
| 10.09.2025 | 410,50 | 413,60 | 407,20 | 407,55 | -1,52% | 562,00 |
| 09.09.2025 | 412,90 | 417,00 | 410,45 | 413,85 | 0,21% | 812,00 |
| 08.09.2025 | 422,30 | 422,30 | 410,75 | 413,00 | -1,40% | 1.194,00 |
| 05.09.2025 | 418,35 | 425,00 | 416,80 | 418,85 | -0,27% | 1.346,00 |
| 04.09.2025 | 416,95 | 420,40 | 406,05 | 420,00 | 1,11% | 1.329,00 |
| 03.09.2025 | 419,15 | 420,20 | 413,05 | 415,40 | -0,42% | 664,00 |
| 02.09.2025 | 428,80 | 428,80 | 411,80 | 417,15 | -1,11% | 1.342,00 |
| 01.09.2025 | 419,15 | 426,80 | 419,05 | 421,85 | 0,26% | 644,00 |
| 29.08.2025 | 420,65 | 423,65 | 416,20 | 420,75 | 0,04% | 582,00 |
| 28.08.2025 | 421,50 | 424,00 | 415,40 | 420,60 | 0,49% | 796,00 |
| 27.08.2025 | 422,15 | 423,65 | 416,30 | 418,55 | -0,48% | 1.006,00 |
| 26.08.2025 | 420,55 | 423,05 | 418,30 | 420,55 | -0,37% | 1.540,00 |
| 25.08.2025 | 426,85 | 428,35 | 420,50 | 422,10 | -1,00% | 834,00 |
| 22.08.2025 | 419,00 | 428,95 | 415,25 | 426,35 | 2,29% | 1.019,00 |
| 21.08.2025 | 421,05 | 427,90 | 416,70 | 416,80 | -2,02% | 934,00 |
| 20.08.2025 | 425,75 | 429,25 | 422,80 | 425,40 | -0,19% | 465,00 |
| 19.08.2025 | 418,75 | 429,40 | 415,85 | 426,20 | 1,48% | 958,00 |
| 18.08.2025 | 419,45 | 422,10 | 415,65 | 420,00 | 0,39% | 715,00 |
| 15.08.2025 | 416,45 | 419,95 | 412,75 | 418,35 | 0,59% | 497,00 |
| 14.08.2025 | 415,65 | 416,70 | 411,10 | 415,90 | 0,02% | 542,00 |
| 13.08.2025 | 407,20 | 415,80 | 406,85 | 415,80 | 1,79% | 724,00 |
| 12.08.2025 | 399,60 | 410,10 | 396,30 | 408,50 | 2,45% | 1.740,00 |
| 11.08.2025 | 395,90 | 402,40 | 394,40 | 398,75 | 1,22% | 1.424,00 |
| 08.08.2025 | 389,30 | 393,95 | 386,00 | 393,95 | 0,75% | 1.740,00 |
| 07.08.2025 | 386,05 | 392,55 | 383,05 | 391,00 | 1,23% | 1.682,00 |
| 06.08.2025 | 405,75 | 406,55 | 382,30 | 386,25 | -4,00% | 1.658,00 |
| 05.08.2025 | 402,85 | 408,40 | 401,40 | 402,35 | -0,49% | 1.064,00 |
| 04.08.2025 | 403,65 | 404,65 | 395,00 | 404,35 | 1,33% | 1.600,00 |
| 01.08.2025 | 409,60 | 409,60 | 390,05 | 399,05 | -2,55% | 1.604,00 |
| 31.07.2025 | 419,85 | 422,05 | 409,50 | 409,50 | -1,53% | 1.224,00 |
| 30.07.2025 | 419,35 | 424,20 | 415,00 | 415,85 | -0,51% | 1.195,00 |
| 29.07.2025 | 419,95 | 424,65 | 416,85 | 418,00 | -0,30% | 856,00 |
| 28.07.2025 | 410,60 | 419,95 | 410,00 | 419,25 | 2,69% | 1.890,00 |
| 25.07.2025 | 407,00 | 412,00 | 403,05 | 408,25 | 1,13% | 1.238,00 |
| 24.07.2025 | 395,05 | 411,95 | 392,00 | 403,70 | 1,36% | 3.823,00 |
| 23.07.2025 | 364,45 | 413,30 | 363,95 | 398,30 | 9,29% | 6.117,00 |
| 22.07.2025 | 353,65 | 365,90 | 340,00 | 364,45 | 5,03% | 3.281,00 |
| 21.07.2025 | 358,30 | 358,65 | 346,05 | 347,00 | -2,31% | 1.652,00 |