348,825€
-0,61%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 353,85 | 354,95 | 348,05 | 349,20 | -0,50% | 891,00 |
| 26.06.2025 | 352,90 | 354,85 | 349,05 | 350,95 | -0,69% | 780,00 |
| 25.06.2025 | 347,15 | 354,00 | 343,05 | 353,40 | 1,20% | 1.571,00 |
| 24.06.2025 | 345,80 | 349,20 | 343,85 | 349,20 | 1,23% | 808,00 |
| 23.06.2025 | 340,00 | 349,55 | 338,95 | 344,95 | 0,16% | 1.036,00 |
| 20.06.2025 | 341,90 | 344,60 | 339,10 | 344,40 | 1,00% | 947,00 |
| 19.06.2025 | 343,10 | 343,10 | 340,00 | 341,00 | -0,64% | 182,00 |
| 18.06.2025 | 339,85 | 344,40 | 335,60 | 343,20 | 0,87% | 2.347,00 |
| 17.06.2025 | 350,30 | 350,40 | 339,60 | 340,25 | -2,99% | 875,00 |
| 16.06.2025 | 350,20 | 352,25 | 342,25 | 350,75 | 0,39% | 988,00 |
| 13.06.2025 | 357,25 | 358,35 | 348,70 | 349,40 | -2,40% | 1.015,00 |
| 12.06.2025 | 360,60 | 362,10 | 355,50 | 358,00 | -1,04% | 1.331,00 |
| 11.06.2025 | 363,40 | 368,20 | 360,45 | 361,75 | -0,37% | 1.507,00 |
| 10.06.2025 | 355,55 | 368,20 | 355,55 | 363,10 | 0,89% | 1.560,00 |
| 09.06.2025 | 354,90 | 361,25 | 350,65 | 359,90 | 1,98% | 1.290,00 |
| 06.06.2025 | 350,85 | 356,95 | 348,35 | 352,90 | 1,34% | 964,00 |
| 05.06.2025 | 354,75 | 355,85 | 346,05 | 348,25 | -1,60% | 1.830,00 |
| 04.06.2025 | 352,65 | 356,95 | 350,05 | 353,90 | 0,38% | 1.753,00 |
| 03.06.2025 | 346,95 | 353,50 | 345,00 | 352,55 | 1,67% | 1.994,00 |
| 02.06.2025 | 354,35 | 354,35 | 344,60 | 346,75 | -2,39% | 2.858,00 |
| 30.05.2025 | 358,00 | 358,30 | 351,40 | 355,25 | -0,38% | 614,00 |
| 29.05.2025 | 363,95 | 363,95 | 354,00 | 356,60 | 0,20% | 942,00 |
| 28.05.2025 | 358,00 | 362,00 | 355,05 | 355,90 | -0,06% | 1.388,00 |
| 27.05.2025 | 348,05 | 359,80 | 348,05 | 356,10 | 2,02% | 1.366,00 |
| 26.05.2025 | 347,05 | 350,15 | 347,05 | 349,05 | 0,66% | 1.096,00 |
| 23.05.2025 | 355,30 | 356,10 | 344,70 | 346,75 | -2,50% | 2.975,00 |
| 22.05.2025 | 352,90 | 355,95 | 349,10 | 355,65 | 1,30% | 2.659,00 |
| 21.05.2025 | 365,05 | 366,40 | 351,10 | 351,10 | -3,78% | 2.442,00 |
| 20.05.2025 | 368,55 | 371,95 | 363,95 | 364,90 | -0,72% | 1.678,00 |
| 19.05.2025 | 366,95 | 369,20 | 362,35 | 367,55 | -0,50% | 2.796,00 |
| 16.05.2025 | 362,35 | 370,05 | 360,00 | 369,40 | 2,09% | 2.420,00 |
| 15.05.2025 | 362,45 | 366,00 | 348,85 | 361,85 | -0,66% | 4.921,00 |
| 14.05.2025 | 386,05 | 387,60 | 363,50 | 364,25 | -5,48% | 1.915,00 |
| 13.05.2025 | 389,80 | 392,45 | 383,60 | 385,35 | -0,89% | 1.200,00 |
| 12.05.2025 | 366,00 | 389,75 | 361,25 | 388,80 | 8,65% | 2.774,00 |
| 09.05.2025 | 367,20 | 367,55 | 357,85 | 357,85 | -2,19% | 948,00 |
| 08.05.2025 | 361,65 | 369,75 | 358,00 | 365,85 | 1,27% | 1.416,00 |
| 07.05.2025 | 360,05 | 366,70 | 356,25 | 361,25 | 0,87% | 2.963,00 |
| 06.05.2025 | 373,55 | 375,65 | 357,40 | 358,15 | -4,15% | 1.342,00 |
| 05.05.2025 | 373,95 | 375,75 | 368,25 | 373,65 | -0,29% | 1.853,00 |
| 02.05.2025 | 375,30 | 378,85 | 372,05 | 374,75 | -0,86% | 2.454,00 |
| 30.04.2025 | 376,30 | 379,60 | 372,20 | 378,00 | 0,52% | 3.902,00 |
| 29.04.2025 | 371,75 | 378,00 | 367,35 | 376,05 | 1,99% | 1.033,00 |
| 28.04.2025 | 374,65 | 377,50 | 365,35 | 368,70 | -1,34% | 1.312,00 |
| 25.04.2025 | 378,60 | 383,95 | 368,55 | 373,70 | -0,35% | 2.906,00 |
| 24.04.2025 | 379,50 | 384,00 | 368,50 | 375,00 | -1,68% | 3.242,00 |
| 23.04.2025 | 387,45 | 405,00 | 367,50 | 381,40 | 0,94% | 1.844,00 |
| 22.04.2025 | 370,00 | 381,95 | 362,35 | 377,85 | 0,76% | 1.712,00 |
| 17.04.2025 | 389,25 | 389,85 | 375,00 | 375,00 | -2,31% | 1.474,00 |
| 16.04.2025 | 386,25 | 395,00 | 382,80 | 383,85 | -1,68% | 922,00 |
| 15.04.2025 | 395,35 | 398,55 | 389,05 | 390,40 | -1,08% | 848,00 |
| 14.04.2025 | 388,75 | 397,75 | 386,25 | 394,65 | 1,99% | 720,00 |
| 11.04.2025 | 380,95 | 389,00 | 370,00 | 386,95 | 1,56% | 1.140,00 |
| 10.04.2025 | 415,00 | 417,00 | 372,00 | 381,00 | -8,04% | 1.857,00 |
| 09.04.2025 | 377,05 | 415,70 | 370,55 | 414,30 | 8,33% | 3.066,00 |
| 08.04.2025 | 403,95 | 416,40 | 377,10 | 382,45 | -4,84% | 2.978,00 |
| 07.04.2025 | 383,15 | 411,45 | 364,20 | 401,90 | 0,47% | 4.353,00 |
| 04.04.2025 | 425,00 | 426,50 | 399,70 | 400,00 | -6,08% | 3.168,00 |
| 03.04.2025 | 435,00 | 438,10 | 425,55 | 425,90 | -5,82% | 1.989,00 |
| 02.04.2025 | 443,35 | 452,75 | 443,35 | 452,20 | 1,14% | 968,00 |
| 01.04.2025 | 460,90 | 462,45 | 446,00 | 447,10 | -2,80% | 801,00 |
| 31.03.2025 | 462,00 | 462,95 | 449,25 | 460,00 | -0,64% | 611,00 |
| 28.03.2025 | 472,50 | 476,00 | 461,15 | 462,95 | -2,04% | 356,00 |
| 27.03.2025 | 479,35 | 479,95 | 471,10 | 472,60 | -0,67% | 408,00 |
| 26.03.2025 | 477,50 | 480,35 | 474,15 | 475,80 | -0,03% | 260,00 |
| 25.03.2025 | 479,00 | 485,40 | 475,95 | 475,95 | -1,40% | 529,00 |
| 24.03.2025 | 478,95 | 485,45 | 478,75 | 482,70 | 0,50% | 624,00 |
| 21.03.2025 | 479,25 | 480,30 | 474,60 | 480,30 | 0,23% | 182,00 |
| 20.03.2025 | 478,20 | 480,70 | 473,70 | 479,20 | 0,43% | 291,00 |
| 19.03.2025 | 480,00 | 480,65 | 472,00 | 477,15 | -0,16% | 234,00 |
| 18.03.2025 | 474,35 | 477,90 | 469,00 | 477,90 | 0,16% | 1.503,00 |
| 17.03.2025 | 476,15 | 482,00 | 471,80 | 477,15 | -0,01% | 705,00 |
| 14.03.2025 | 469,00 | 478,40 | 467,40 | 477,20 | 1,98% | 442,00 |
| 13.03.2025 | 471,50 | 475,35 | 467,95 | 467,95 | -0,88% | 602,00 |
| 12.03.2025 | 471,05 | 477,05 | 470,00 | 472,10 | -0,03% | 594,00 |
| 11.03.2025 | 484,85 | 485,45 | 466,35 | 472,25 | -3,24% | 1.295,00 |
| 10.03.2025 | 490,30 | 494,00 | 482,25 | 488,05 | -0,51% | 1.954,00 |
| 07.03.2025 | 486,20 | 491,15 | 478,55 | 490,55 | 0,28% | 948,00 |
| 06.03.2025 | 486,55 | 490,35 | 480,40 | 489,20 | 0,68% | 1.705,00 |
| 05.03.2025 | 486,15 | 488,40 | 478,05 | 485,90 | -0,02% | 962,00 |
| 04.03.2025 | 502,00 | 502,00 | 486,00 | 486,00 | -2,20% | 2.319,00 |
| 03.03.2025 | 506,30 | 511,10 | 494,75 | 496,95 | -2,56% | 805,00 |
| 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 |