425,125€
-0,74%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 425,00 | 434,10 | 422,05 | 424,65 | -0,85% | 232,00 |
| 01.04.2026 | 425,65 | 430,90 | 424,35 | 428,30 | 0,94% | 484,00 |
| 31.03.2026 | 420,40 | 424,65 | 417,00 | 424,30 | 1,18% | 411,00 |
| 30.03.2026 | 411,00 | 421,10 | 411,00 | 419,35 | 1,81% | 865,00 |
| 27.03.2026 | 424,15 | 425,90 | 410,05 | 411,90 | -2,89% | 1.294,00 |
| 26.03.2026 | 424,50 | 428,80 | 419,75 | 424,15 | 0,25% | 347,00 |
| 25.03.2026 | 424,95 | 430,00 | 420,00 | 423,10 | -0,77% | 306,00 |
| 24.03.2026 | 410,55 | 428,30 | 409,65 | 426,40 | 2,75% | 545,00 |
| 23.03.2026 | 407,10 | 419,80 | 405,00 | 415,00 | 1,22% | 1.817,00 |
| 20.03.2026 | 406,10 | 412,75 | 404,20 | 410,00 | 0,74% | 622,00 |
| 19.03.2026 | 405,05 | 407,00 | 398,35 | 407,00 | 0,28% | 1.044,00 |
| 18.03.2026 | 422,00 | 422,00 | 402,60 | 405,85 | -0,77% | 308,00 |
| 17.03.2026 | 406,40 | 416,95 | 406,40 | 409,00 | -0,15% | 783,00 |
| 16.03.2026 | 412,50 | 412,70 | 402,00 | 409,60 | 0,53% | 1.550,00 |
| 13.03.2026 | 415,10 | 420,40 | 406,65 | 407,45 | -1,81% | 620,00 |
| 12.03.2026 | 427,95 | 428,30 | 411,20 | 414,95 | -3,13% | 1.801,00 |
| 11.03.2026 | 429,85 | 431,85 | 423,40 | 428,35 | -0,58% | 602,00 |
| 10.03.2026 | 440,55 | 442,25 | 429,30 | 430,85 | -1,64% | 402,00 |
| 09.03.2026 | 429,95 | 439,45 | 427,05 | 438,05 | 1,40% | 463,00 |
| 06.03.2026 | 449,35 | 450,55 | 432,00 | 432,00 | -3,17% | 589,00 |
| 05.03.2026 | 441,95 | 446,15 | 435,00 | 446,15 | 1,28% | 215,00 |
| 04.03.2026 | 437,40 | 443,40 | 434,40 | 440,50 | 0,61% | 553,00 |
| 03.03.2026 | 431,10 | 437,85 | 428,10 | 437,85 | 0,67% | 721,00 |
| 02.03.2026 | 437,45 | 442,40 | 430,00 | 434,95 | -1,01% | 479,00 |
| 27.02.2026 | 436,45 | 440,70 | 433,15 | 439,40 | -0,33% | 1.387,00 |
| 26.02.2026 | 432,05 | 441,30 | 432,05 | 440,85 | 1,14% | 1.278,00 |
| 25.02.2026 | 438,35 | 440,80 | 433,70 | 435,90 | -0,30% | 357,00 |
| 24.02.2026 | 440,55 | 441,25 | 436,85 | 437,20 | -0,66% | 1.324,00 |
| 23.02.2026 | 430,00 | 440,10 | 430,00 | 440,10 | 1,45% | 525,00 |
| 20.02.2026 | 439,95 | 439,95 | 430,60 | 433,80 | -0,44% | 569,00 |
| 19.02.2026 | 434,10 | 437,25 | 429,30 | 435,70 | 0,15% | 430,00 |
| 18.02.2026 | 422,30 | 435,05 | 422,25 | 435,05 | 2,76% | 451,00 |
| 17.02.2026 | 427,20 | 428,80 | 421,95 | 423,35 | -1,20% | 624,00 |
| 16.02.2026 | 427,55 | 429,95 | 423,40 | 428,50 | 0,92% | 619,00 |
| 13.02.2026 | 430,95 | 434,55 | 424,60 | 424,60 | -1,48% | 1.691,00 |
| 12.02.2026 | 443,80 | 444,95 | 416,10 | 431,00 | -2,79% | 2.303,00 |
| 11.02.2026 | 453,50 | 458,80 | 439,55 | 443,35 | -2,20% | 1.562,00 |
| 10.02.2026 | 457,20 | 462,50 | 453,30 | 453,30 | -1,24% | 445,00 |
| 09.02.2026 | 457,40 | 461,10 | 451,40 | 459,00 | -0,37% | 811,00 |
| 06.02.2026 | 462,45 | 465,45 | 455,75 | 460,70 | -0,10% | 462,00 |
| 05.02.2026 | 476,80 | 481,50 | 460,45 | 461,15 | -3,97% | 955,00 |
| 04.02.2026 | 484,95 | 486,50 | 478,70 | 480,20 | -0,11% | 319,00 |
| 03.02.2026 | 491,15 | 497,60 | 479,90 | 480,75 | -2,80% | 2.862,00 |
| 02.02.2026 | 482,00 | 495,65 | 476,00 | 494,60 | 1,46% | 746,00 |
| 30.01.2026 | 491,85 | 496,80 | 485,40 | 487,50 | -1,07% | 789,00 |
| 29.01.2026 | 509,00 | 514,10 | 478,95 | 492,75 | -3,97% | 1.444,00 |
| 28.01.2026 | 518,20 | 523,90 | 508,80 | 513,10 | -1,63% | 1.076,00 |
| 27.01.2026 | 525,00 | 529,90 | 517,70 | 521,60 | -1,90% | 411,00 |
| 26.01.2026 | 529,30 | 532,20 | 525,10 | 531,70 | 0,95% | 357,00 |
| 23.01.2026 | 543,00 | 546,90 | 526,70 | 526,70 | -3,09% | 536,00 |
| 22.01.2026 | 542,50 | 548,90 | 542,50 | 543,50 | -0,06% | 1.825,00 |
| 21.01.2026 | 526,50 | 545,00 | 523,90 | 543,80 | 3,13% | 3.382,00 |
| 20.01.2026 | 524,10 | 527,90 | 517,90 | 527,30 | 1,17% | 2.034,00 |
| 19.01.2026 | 524,70 | 527,80 | 515,00 | 521,20 | -2,36% | 938,00 |
| 16.01.2026 | 539,90 | 542,60 | 533,80 | 533,80 | -1,18% | 355,00 |
| 15.01.2026 | 532,00 | 540,90 | 531,40 | 540,20 | 1,05% | 387,00 |
| 14.01.2026 | 517,60 | 534,60 | 517,60 | 534,60 | 2,91% | 984,00 |
| 13.01.2026 | 525,50 | 529,50 | 511,40 | 519,50 | -1,40% | 371,00 |
| 12.01.2026 | 525,10 | 532,70 | 519,50 | 526,90 | -1,16% | 768,00 |
| 09.01.2026 | 518,80 | 533,10 | 515,30 | 533,10 | 2,50% | 666,00 |
| 08.01.2026 | 526,50 | 534,90 | 518,90 | 520,10 | -1,55% | 1.150,00 |
| 07.01.2026 | 529,40 | 535,00 | 528,30 | 528,30 | -0,94% | 1.234,00 |
| 06.01.2026 | 521,90 | 536,00 | 518,50 | 533,30 | 2,56% | 818,00 |
| 05.01.2026 | 503,70 | 520,00 | 503,70 | 520,00 | 3,28% | 1.780,00 |
| 02.01.2026 | 493,85 | 504,40 | 492,95 | 503,50 | 2,26% | 692,00 |
| 30.12.2025 | 498,30 | 499,95 | 492,35 | 492,35 | -0,74% | 425,00 |
| 29.12.2025 | 491,00 | 496,80 | 488,00 | 496,00 | 1,02% | 990,00 |
| 23.12.2025 | 486,80 | 491,65 | 486,75 | 491,00 | 0,59% | 361,00 |
| 22.12.2025 | 483,10 | 490,00 | 481,60 | 488,10 | 0,84% | 663,00 |
| 19.12.2025 | 476,90 | 485,95 | 476,90 | 484,05 | 1,17% | 412,00 |
| 18.12.2025 | 479,95 | 482,85 | 472,80 | 478,45 | -0,11% | 767,00 |
| 17.12.2025 | 484,40 | 489,55 | 478,90 | 479,00 | -0,90% | 380,00 |
| 16.12.2025 | 487,20 | 491,00 | 478,95 | 483,35 | -1,02% | 509,00 |
| 15.12.2025 | 480,00 | 491,10 | 480,00 | 488,35 | 0,31% | 601,00 |
| 12.12.2025 | 492,05 | 496,70 | 486,85 | 486,85 | -1,05% | 456,00 |
| 11.12.2025 | 487,10 | 497,25 | 486,80 | 492,00 | 0,73% | 308,00 |
| 10.12.2025 | 482,40 | 491,35 | 481,85 | 488,45 | 0,74% | 1.023,00 |
| 09.12.2025 | 489,75 | 495,90 | 484,80 | 484,85 | -0,60% | 449,00 |
| 08.12.2025 | 495,00 | 498,25 | 487,15 | 487,80 | -0,61% | 343,00 |
| 05.12.2025 | 491,80 | 498,05 | 489,75 | 490,80 | 0,07% | 578,00 |
| 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 |