Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 527,60 | 531,70 | 527,60 | 529,10 | -0,64% | 212,00 |
| 12.04.2024 | 538,10 | 538,10 | 532,50 | 532,50 | -0,26% | 41,00 |
| 11.04.2024 | 531,60 | 539,30 | 530,10 | 533,90 | -0,56% | 145,00 |
| 10.04.2024 | 544,10 | 544,30 | 534,20 | 536,90 | -0,65% | 161,00 |
| 09.04.2024 | 532,30 | 540,40 | 532,30 | 540,40 | 1,62% | 12,00 |
| 08.04.2024 | 536,00 | 536,00 | 529,10 | 531,80 | -0,93% | 105,00 |
| 05.04.2024 | 522,90 | 536,80 | 522,60 | 536,80 | 0,83% | 259,00 |
| 04.04.2024 | 533,20 | 533,60 | 525,60 | 532,40 | 0,00% | 317,00 |
| 03.04.2024 | 528,60 | 533,30 | 527,00 | 532,40 | 0,36% | 10,00 |
| 02.04.2024 | 537,00 | 537,50 | 526,20 | 530,50 | -1,17% | 342,00 |
| 28.03.2024 | 532,20 | 538,00 | 532,20 | 536,80 | 0,94% | 1.052,00 |
| 27.03.2024 | 529,80 | 531,80 | 527,00 | 531,80 | 0,95% | 43,00 |
| 26.03.2024 | 530,20 | 532,40 | 526,80 | 526,80 | -0,60% | 193,00 |
| 25.03.2024 | 541,20 | 541,20 | 529,80 | 530,00 | -1,27% | 123,00 |
| 22.03.2024 | 536,40 | 537,60 | 536,40 | 536,80 | -0,37% | 10,00 |
| 21.03.2024 | 532,80 | 539,00 | 532,00 | 538,80 | 1,13% | 45,00 |
| 20.03.2024 | 535,40 | 540,00 | 532,60 | 532,80 | -0,49% | 122,00 |
| 19.03.2024 | 535,20 | 536,00 | 531,00 | 535,40 | -0,11% | 118,00 |
| 18.03.2024 | 531,40 | 538,00 | 530,60 | 536,00 | 0,15% | 196,00 |
| 15.03.2024 | 537,40 | 540,40 | 531,80 | 535,20 | -0,04% | 265,00 |
| 14.03.2024 | 543,40 | 543,40 | 535,40 | 535,40 | -1,40% | 27,00 |
| 13.03.2024 | 540,60 | 548,20 | 540,60 | 543,00 | -0,59% | 523,00 |
| 12.03.2024 | 545,00 | 550,40 | 545,00 | 546,20 | 0,18% | 76,00 |
| 11.03.2024 | 545,80 | 546,00 | 541,00 | 545,20 | -0,37% | 220,00 |
| 08.03.2024 | 545,00 | 548,00 | 543,60 | 547,20 | 0,66% | 133,00 |
| 07.03.2024 | 541,40 | 545,40 | 537,80 | 543,60 | -0,77% | 186,00 |
| 06.03.2024 | 534,60 | 547,80 | 534,60 | 547,80 | 2,28% | 109,00 |
| 05.03.2024 | 535,00 | 537,20 | 530,40 | 535,60 | 0,49% | 296,00 |
| 04.03.2024 | 530,00 | 535,40 | 527,80 | 533,00 | 0,53% | 144,00 |
| 01.03.2024 | 528,20 | 530,20 | 525,20 | 530,20 | 0,34% | 73,00 |
| 29.02.2024 | 528,20 | 529,20 | 520,40 | 528,40 | 0,42% | 353,00 |
| 28.02.2024 | 524,00 | 528,00 | 516,20 | 526,20 | 1,08% | 294,00 |
| 27.02.2024 | 518,40 | 523,60 | 518,40 | 520,60 | 0,62% | 191,00 |
| 26.02.2024 | 518,00 | 521,80 | 517,00 | 517,40 | -1,03% | 149,00 |
| 23.02.2024 | 516,60 | 522,80 | 513,20 | 522,80 | 1,08% | 144,00 |
| 22.02.2024 | 510,20 | 517,20 | 503,40 | 517,20 | 2,25% | 285,00 |
| 21.02.2024 | 506,80 | 507,00 | 503,60 | 505,80 | -0,55% | 270,00 |
| 20.02.2024 | 501,00 | 508,60 | 501,00 | 508,60 | 0,91% | 136,00 |
| 19.02.2024 | 507,00 | 507,00 | 504,00 | 504,00 | -1,06% | 13,00 |
| 16.02.2024 | 508,20 | 512,00 | 504,00 | 509,40 | 0,35% | 220,00 |
| 15.02.2024 | 512,40 | 512,40 | 506,60 | 507,60 | -0,43% | 159,00 |
| 14.02.2024 | 501,40 | 509,80 | 501,40 | 509,80 | 0,83% | 121,00 |
| 13.02.2024 | 507,60 | 507,60 | 504,80 | 505,60 | -0,71% | 36,00 |
| 12.02.2024 | 508,80 | 512,00 | 508,60 | 509,20 | -0,24% | 16,00 |
| 09.02.2024 | 509,40 | 510,80 | 509,20 | 510,40 | 0,91% | 22,00 |
| 08.02.2024 | 513,20 | 513,80 | 503,80 | 505,80 | -2,09% | 122,00 |
| 07.02.2024 | 521,20 | 525,00 | 516,20 | 516,60 | 0,58% | 120,00 |
| 06.02.2024 | 514,60 | 517,80 | 511,80 | 513,60 | -0,12% | 87,00 |
| 05.02.2024 | 511,00 | 514,20 | 508,80 | 514,20 | 1,30% | 139,00 |
| 02.02.2024 | 510,00 | 512,00 | 505,80 | 507,60 | 1,93% | 140,00 |
| 01.02.2024 | 501,40 | 504,20 | 497,50 | 498,00 | -1,46% | 106,00 |
| 31.01.2024 | 518,00 | 523,80 | 502,00 | 505,40 | -2,62% | 352,00 |
| 30.01.2024 | 513,40 | 523,00 | 506,20 | 519,00 | 0,93% | 429,00 |
| 29.01.2024 | 503,60 | 514,20 | 503,60 | 514,20 | 0,55% | 77,00 |
| 26.01.2024 | 502,80 | 511,80 | 502,60 | 511,40 | 2,67% | 356,00 |
| 25.01.2024 | 496,00 | 498,90 | 496,00 | 498,10 | 0,34% | 483,00 |
| 24.01.2024 | 505,20 | 505,60 | 496,40 | 496,40 | -2,05% | 283,00 |
| 23.01.2024 | 508,60 | 509,40 | 505,80 | 506,80 | -0,24% | 56,00 |
| 22.01.2024 | 505,40 | 511,00 | 502,60 | 508,00 | 0,59% | 113,00 |
| 19.01.2024 | 503,00 | 505,00 | 499,00 | 505,00 | 1,14% | 80,00 |
| 18.01.2024 | 498,10 | 499,30 | 495,00 | 499,30 | -0,30% | 120,00 |
| 17.01.2024 | 497,90 | 501,60 | 495,60 | 500,80 | -0,91% | 137,00 |
| 16.01.2024 | 497,90 | 505,60 | 496,20 | 505,40 | 1,67% | 277,00 |
| 15.01.2024 | 495,30 | 500,60 | 495,30 | 497,10 | -0,86% | 59,00 |
| 12.01.2024 | 497,60 | 501,40 | 494,30 | 501,40 | 0,93% | 111,00 |
| 11.01.2024 | 493,90 | 500,00 | 492,50 | 496,80 | 1,24% | 156,00 |
| 10.01.2024 | 496,90 | 496,90 | 486,60 | 490,70 | -3,48% | 69,00 |
| 09.01.2024 | 490,60 | 509,00 | 490,60 | 508,40 | 3,63% | 15,00 |
| 08.01.2024 | 486,40 | 491,30 | 481,30 | 490,60 | 0,27% | 186,00 |
| 05.01.2024 | 492,60 | 492,70 | 485,80 | 489,30 | -0,43% | 79,00 |
| 04.01.2024 | 483,30 | 491,40 | 481,40 | 491,40 | 0,35% | 154,00 |
| 03.01.2024 | 497,40 | 497,40 | 489,70 | 489,70 | -1,09% | 44,00 |
| 02.01.2024 | 482,50 | 495,10 | 479,20 | 495,10 | 3,00% | 146,00 |
| 29.12.2023 | 481,90 | 483,50 | 480,70 | 480,70 | -0,08% | 84,00 |
| 28.12.2023 | 478,00 | 481,10 | 478,00 | 481,10 | 0,54% | 21,00 |
| 27.12.2023 | 477,00 | 479,70 | 476,30 | 478,50 | -0,19% | 78,00 |
| 22.12.2023 | 473,70 | 479,40 | 473,70 | 479,40 | 0,50% | 3,00 |
| 21.12.2023 | 475,00 | 479,90 | 472,60 | 477,00 | -1,04% | 167,00 |
| 20.12.2023 | 479,20 | 483,70 | 477,00 | 482,00 | 0,77% | 40,00 |
| 19.12.2023 | 478,20 | 480,30 | 472,00 | 478,30 | 0,67% | 176,00 |
| 18.12.2023 | 477,40 | 478,60 | 472,40 | 475,10 | -0,67% | 160,00 |
| 15.12.2023 | 476,10 | 479,90 | 471,60 | 478,30 | 0,59% | 167,00 |
| 14.12.2023 | 476,90 | 478,10 | 473,20 | 475,50 | 2,26% | 412,00 |
| 13.12.2023 | 460,30 | 465,00 | 460,30 | 465,00 | 1,46% | 21,00 |
| 12.12.2023 | 456,80 | 460,60 | 455,50 | 458,30 | -0,89% | 81,00 |
| 11.12.2023 | 454,60 | 462,40 | 454,00 | 462,40 | 1,49% | 152,00 |
| 08.12.2023 | 460,90 | 460,90 | 454,80 | 455,60 | -0,91% | 113,00 |
| 07.12.2023 | 459,50 | 461,40 | 459,30 | 459,80 | 0,22% | 78,00 |
| 06.12.2023 | 459,40 | 460,40 | 453,70 | 458,80 | 1,19% | 100,00 |
| 05.12.2023 | 457,00 | 457,90 | 452,00 | 453,40 | -1,18% | 424,00 |
| 04.12.2023 | 455,70 | 459,40 | 450,40 | 458,80 | 0,53% | 231,00 |
| 01.12.2023 | 455,90 | 456,40 | 453,10 | 456,40 | 0,93% | 268,00 |
| 30.11.2023 | 449,60 | 453,90 | 449,60 | 452,20 | 1,01% | 124,00 |
| 29.11.2023 | 443,70 | 448,90 | 441,00 | 447,70 | 1,02% | 455,00 |
| 28.11.2023 | 446,80 | 448,40 | 443,20 | 443,20 | -1,05% | 46,00 |
| 27.11.2023 | 449,00 | 450,90 | 446,70 | 447,90 | 0,09% | 58,00 |
| 24.11.2023 | 446,40 | 448,30 | 446,40 | 447,50 | 0,02% | 126,00 |
| 23.11.2023 | 448,00 | 448,00 | 447,40 | 447,40 | -0,11% | 30,00 |
| 22.11.2023 | 443,10 | 450,30 | 442,10 | 447,90 | 0,76% | 161,00 |
| 21.11.2023 | 430,20 | 444,50 | 430,00 | 444,50 | 3,78% | 248,00 |