587,400€
1,28%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 580,00 | 591,00 | 575,00 | 590,00 | 1,72% | 417,00 |
| 08.10.2026 | 588,00 | 596,80 | 568,40 | 580,00 | -1,76% | 715,00 |
| 07.10.2026 | 581,80 | 598,00 | 581,80 | 590,40 | 1,27% | 299,00 |
| 06.10.2026 | 603,00 | 615,00 | 583,00 | 583,00 | -3,06% | 1.034,00 |
| 05.10.2026 | 580,60 | 601,40 | 580,20 | 601,40 | 3,55% | 904,00 |
| 02.10.2026 | 579,60 | 584,40 | 575,80 | 580,80 | 0,10% | 744,00 |
| 01.10.2026 | 599,60 | 601,40 | 580,20 | 580,20 | -2,91% | 654,00 |
| 30.09.2026 | 599,20 | 603,00 | 592,20 | 597,60 | -0,33% | 1.257,00 |
| 29.09.2026 | 597,80 | 601,20 | 593,60 | 599,60 | 0,50% | 538,00 |
| 28.09.2026 | 594,40 | 599,60 | 585,40 | 596,60 | 1,15% | 590,00 |
| 25.09.2026 | 594,60 | 599,80 | 584,80 | 589,80 | -1,14% | 536,00 |
| 24.09.2026 | 579,60 | 598,00 | 570,00 | 596,60 | 2,33% | 1.301,00 |
| 23.09.2026 | 576,00 | 587,40 | 572,60 | 583,00 | 1,57% | 481,00 |
| 22.09.2026 | 572,00 | 579,20 | 568,40 | 574,00 | -0,14% | 498,00 |
| 21.09.2026 | 571,80 | 574,80 | 565,00 | 574,80 | 1,73% | 878,00 |
| 18.09.2026 | 572,40 | 578,00 | 565,00 | 565,00 | -1,36% | 821,00 |
| 17.09.2026 | 567,00 | 578,40 | 563,40 | 572,80 | 0,95% | 1.019,00 |
| 16.09.2026 | 555,80 | 567,60 | 550,60 | 567,40 | 2,64% | 1.551,00 |
| 15.09.2026 | 532,60 | 553,20 | 527,00 | 552,80 | 4,22% | 1.219,00 |
| 14.09.2026 | 530,20 | 534,80 | 519,00 | 530,40 | 0,76% | 1.292,00 |
| 11.09.2026 | 519,00 | 529,00 | 518,40 | 526,40 | 1,66% | 281,00 |
| 10.09.2026 | 521,20 | 528,60 | 515,40 | 517,80 | -0,61% | 364,00 |
| 09.09.2026 | 520,40 | 528,40 | 512,60 | 521,00 | 0,12% | 2.387,00 |
| 08.09.2026 | 522,40 | 525,00 | 511,60 | 520,40 | 0,66% | 585,00 |
| 07.09.2026 | 523,80 | 527,40 | 517,00 | 517,00 | -1,79% | 269,00 |
| 04.09.2026 | 530,00 | 536,60 | 522,60 | 526,40 | -1,05% | 331,00 |
| 03.09.2026 | 521,40 | 532,00 | 520,00 | 532,00 | 1,10% | 971,00 |
| 02.09.2026 | 519,00 | 529,80 | 516,00 | 526,20 | 1,58% | 1.935,00 |
| 01.09.2026 | 530,20 | 539,80 | 518,00 | 518,00 | -2,45% | 489,00 |
| 31.08.2026 | 536,20 | 539,60 | 527,60 | 531,00 | -1,15% | 708,00 |
| 28.08.2026 | 542,40 | 543,40 | 532,60 | 537,20 | -1,00% | 583,00 |
| 27.08.2026 | 542,40 | 546,40 | 538,80 | 542,60 | -0,44% | 3.156,00 |
| 26.08.2026 | 537,00 | 545,00 | 534,40 | 545,00 | 1,60% | 756,00 |
| 25.08.2026 | 537,60 | 544,00 | 533,20 | 536,40 | -0,30% | 727,00 |
| 24.08.2026 | 538,60 | 546,00 | 529,00 | 538,00 | 0,00% | 1.951,00 |
| 21.08.2026 | 537,00 | 539,60 | 528,60 | 538,00 | -0,07% | 671,00 |
| 20.08.2026 | 523,40 | 542,00 | 518,00 | 538,40 | 2,67% | 1.201,00 |
| 19.08.2026 | 510,80 | 531,00 | 506,40 | 524,40 | 2,86% | 798,00 |
| 18.08.2026 | 499,70 | 510,00 | 499,70 | 509,80 | 0,31% | 445,00 |
| 17.08.2026 | 508,80 | 515,00 | 499,40 | 508,20 | -0,74% | 1.622,00 |
| 14.08.2026 | 519,00 | 519,00 | 508,40 | 512,00 | -1,04% | 256,00 |
| 13.08.2026 | 521,60 | 524,40 | 515,20 | 517,40 | -1,07% | 406,00 |
| 12.08.2026 | 522,60 | 524,00 | 512,00 | 523,00 | -0,19% | 514,00 |
| 11.08.2026 | 519,00 | 524,00 | 515,40 | 524,00 | 1,31% | 681,00 |
| 10.08.2026 | 513,80 | 517,20 | 506,20 | 517,20 | 1,29% | 2.163,00 |
| 07.08.2026 | 504,20 | 510,80 | 498,50 | 510,60 | 1,63% | 448,00 |
| 06.08.2026 | 500,00 | 503,20 | 495,00 | 502,40 | 0,70% | 331,00 |
| 05.08.2026 | 493,20 | 500,00 | 485,90 | 498,90 | 1,75% | 392,00 |
| 04.08.2026 | 501,60 | 502,80 | 488,90 | 490,30 | -2,02% | 323,00 |
| 03.08.2026 | 495,00 | 506,80 | 492,00 | 500,40 | 0,08% | 690,00 |
| 31.07.2026 | 501,80 | 501,80 | 490,00 | 500,00 | 0,46% | 925,00 |
| 30.07.2026 | 502,00 | 506,60 | 488,40 | 497,70 | -0,74% | 608,00 |
| 29.07.2026 | 509,00 | 511,20 | 500,00 | 501,40 | -0,59% | 672,00 |
| 28.07.2026 | 494,70 | 516,40 | 490,00 | 504,40 | 2,15% | 817,00 |
| 27.07.2026 | 502,60 | 503,80 | 493,00 | 493,80 | -1,16% | 992,00 |
| 24.07.2026 | 501,20 | 505,00 | 489,00 | 499,60 | -0,99% | 841,00 |
| 23.07.2026 | 464,90 | 510,00 | 461,30 | 504,60 | 9,48% | 2.241,00 |
| 22.07.2026 | 457,90 | 461,90 | 453,80 | 460,90 | 0,63% | 404,00 |
| 21.07.2026 | 460,70 | 465,90 | 437,20 | 458,00 | -0,97% | 950,00 |
| 20.07.2026 | 466,50 | 468,80 | 459,70 | 462,50 | -0,60% | 253,00 |
| 17.07.2026 | 468,80 | 474,90 | 465,30 | 465,30 | -2,04% | 444,00 |
| 16.07.2026 | 468,70 | 475,00 | 464,60 | 475,00 | 1,52% | 778,00 |
| 15.07.2026 | 466,10 | 472,60 | 465,60 | 467,90 | -0,32% | 3.243,00 |
| 14.07.2026 | 461,60 | 470,30 | 458,10 | 469,40 | 1,12% | 1.014,00 |
| 13.07.2026 | 458,50 | 469,60 | 458,50 | 464,20 | 1,11% | 432,00 |
| 10.07.2026 | 457,00 | 465,00 | 456,10 | 459,10 | 0,57% | 404,00 |
| 09.07.2026 | 444,80 | 457,20 | 444,00 | 456,50 | 1,78% | 314,00 |
| 08.07.2026 | 449,60 | 451,30 | 445,60 | 448,50 | -0,88% | 530,00 |
| 07.07.2026 | 454,30 | 459,20 | 449,10 | 452,50 | 0,09% | 496,00 |
| 06.07.2026 | 456,40 | 459,40 | 443,20 | 452,10 | -1,52% | 556,00 |
| 03.07.2026 | 458,10 | 459,90 | 454,90 | 459,10 | 0,46% | 313,00 |
| 02.07.2026 | 449,10 | 462,60 | 448,00 | 457,00 | 1,15% | 776,00 |
| 01.07.2026 | 436,70 | 457,50 | 436,60 | 451,80 | 2,73% | 603,00 |
| 30.06.2026 | 442,90 | 447,30 | 433,70 | 439,80 | -0,61% | 752,00 |
| 29.06.2026 | 452,80 | 453,00 | 439,90 | 442,50 | -1,38% | 508,00 |
| 26.06.2026 | 442,00 | 450,00 | 439,60 | 448,70 | 1,38% | 1.098,00 |
| 25.06.2026 | 433,70 | 451,20 | 428,00 | 442,60 | 2,31% | 874,00 |
| 24.06.2026 | 411,30 | 433,50 | 411,30 | 432,60 | 5,54% | 1.320,00 |
| 23.06.2026 | 403,50 | 413,00 | 403,50 | 409,90 | 1,49% | 613,00 |
| 22.06.2026 | 405,20 | 408,90 | 401,40 | 403,90 | 0,45% | 440,00 |
| 19.06.2026 | 404,00 | 406,90 | 401,40 | 402,10 | -1,08% | 277,00 |
| 18.06.2026 | 401,10 | 408,00 | 398,80 | 406,50 | 1,40% | 569,00 |
| 17.06.2026 | 408,60 | 408,90 | 400,00 | 400,90 | -2,10% | 696,00 |
| 16.06.2026 | 410,80 | 411,10 | 406,70 | 409,50 | 0,00% | 266,00 |
| 15.06.2026 | 409,10 | 409,90 | 400,70 | 409,50 | 1,31% | 824,00 |
| 12.06.2026 | 410,10 | 414,80 | 404,20 | 404,20 | -1,73% | 626,00 |
| 11.06.2026 | 417,30 | 422,80 | 406,50 | 411,30 | -1,74% | 548,00 |
| 10.06.2026 | 428,80 | 428,90 | 417,10 | 418,60 | -2,20% | 771,00 |
| 09.06.2026 | 405,90 | 428,00 | 403,90 | 428,00 | 4,39% | 845,00 |
| 08.06.2026 | 406,00 | 411,60 | 406,00 | 410,00 | 0,20% | 910,00 |
| 05.06.2026 | 413,20 | 419,80 | 409,20 | 409,20 | -1,02% | 599,00 |
| 04.06.2026 | 406,10 | 419,90 | 406,10 | 413,40 | 1,45% | 449,00 |
| 03.06.2026 | 412,90 | 415,30 | 405,50 | 407,50 | -1,45% | 1.001,00 |
| 02.06.2026 | 423,10 | 424,80 | 410,80 | 413,50 | -3,00% | 494,00 |
| 01.06.2026 | 424,80 | 426,30 | 416,60 | 426,30 | 0,85% | 923,00 |
| 29.05.2026 | 420,30 | 426,50 | 413,60 | 422,70 | 1,15% | 653,00 |
| 28.05.2026 | 394,70 | 420,00 | 391,10 | 417,90 | 6,85% | 1.089,00 |
| 27.05.2026 | 386,60 | 391,20 | 384,00 | 391,10 | 1,56% | 444,00 |
| 26.05.2026 | 385,70 | 390,00 | 382,90 | 385,10 | -1,08% | 1.177,00 |
| 25.05.2026 | 386,80 | 389,80 | 386,00 | 389,30 | 0,96% | 410,00 |