450,475€
-0,50%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 451,77 | 451,98 | 447,25 | 449,63 | -0,69% | - |
| 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 |
| 18.07.2025 | 367,95 | 368,00 | 354,00 | 355,20 | -3,28% | 948,00 |
| 17.07.2025 | 359,05 | 367,25 | 357,55 | 367,25 | 2,58% | 945,00 |
| 16.07.2025 | 360,40 | 363,25 | 353,45 | 358,00 | -0,51% | 1.717,00 |
| 15.07.2025 | 365,35 | 368,40 | 359,85 | 359,85 | -1,56% | 1.337,00 |
| 14.07.2025 | 373,10 | 376,50 | 362,35 | 365,55 | -2,01% | 3.158,00 |
| 11.07.2025 | 369,20 | 373,05 | 366,05 | 373,05 | 1,48% | 1.911,00 |
| 10.07.2025 | 355,55 | 375,65 | 353,80 | 367,60 | 2,83% | 3.332,00 |
| 09.07.2025 | 362,60 | 364,85 | 352,70 | 357,50 | -1,91% | 2.016,00 |
| 08.07.2025 | 357,00 | 369,00 | 356,00 | 364,45 | 2,24% | 1.532,00 |
| 07.07.2025 | 365,80 | 369,65 | 356,15 | 356,45 | -2,61% | 3.020,00 |
| 04.07.2025 | 364,80 | 366,75 | 362,50 | 366,00 | 0,03% | 1.071,00 |
| 03.07.2025 | 363,60 | 366,15 | 361,40 | 365,90 | 0,98% | 938,00 |
| 02.07.2025 | 356,60 | 364,25 | 356,60 | 362,35 | 1,31% | 1.147,00 |
| 01.07.2025 | 343,95 | 364,00 | 342,05 | 357,65 | 3,73% | 1.492,00 |
| 30.06.2025 | 351,30 | 352,65 | 342,00 | 344,80 | -1,26% | 2.040,00 |
| 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 |