522,050€
-0,49%
Echtzeit-Aktienkurs Thermo Fisher Scientific
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 522,80 | 526,60 | 519,80 | 521,40 | -0,61% | 528,00 |
| 15.04.2024 | 532,40 | 536,80 | 521,95 | 524,60 | -1,16% | 2.313,00 |
| 12.04.2024 | 536,50 | 541,30 | 527,85 | 530,75 | -0,93% | 246,00 |
| 11.04.2024 | 533,85 | 540,80 | 531,20 | 535,75 | 0,32% | 292,00 |
| 10.04.2024 | 543,00 | 544,60 | 532,60 | 534,05 | -1,50% | 326,00 |
| 09.04.2024 | 532,95 | 542,30 | 530,60 | 542,20 | 1,72% | 539,00 |
| 08.04.2024 | 535,65 | 539,00 | 530,30 | 533,05 | -0,45% | 1.042,00 |
| 05.04.2024 | 527,50 | 538,90 | 520,00 | 535,45 | 1,90% | 733,00 |
| 04.04.2024 | 529,90 | 535,40 | 522,00 | 525,45 | -1,20% | 1.854,00 |
| 03.04.2024 | 528,65 | 535,10 | 525,60 | 531,85 | 0,18% | 480,00 |
| 02.04.2024 | 536,80 | 538,80 | 525,50 | 530,90 | -1,34% | 628,00 |
| 28.03.2024 | 534,10 | 539,50 | 532,20 | 538,10 | 0,69% | 251,00 |
| 27.03.2024 | 525,20 | 535,40 | 525,20 | 534,40 | 1,56% | 331,00 |
| 26.03.2024 | 529,50 | 531,80 | 524,80 | 526,20 | -0,68% | 324,00 |
| 25.03.2024 | 536,20 | 539,80 | 526,90 | 529,80 | -1,87% | 444,00 |
| 22.03.2024 | 537,20 | 543,40 | 536,30 | 539,90 | 0,35% | 260,00 |
| 21.03.2024 | 531,80 | 540,30 | 531,10 | 538,00 | 1,26% | 677,00 |
| 20.03.2024 | 536,30 | 539,20 | 528,80 | 531,30 | -0,95% | 367,00 |
| 19.03.2024 | 532,40 | 537,60 | 530,80 | 536,40 | 0,49% | 457,00 |
| 18.03.2024 | 533,00 | 539,90 | 530,20 | 533,80 | -0,52% | 968,00 |
| 15.03.2024 | 537,30 | 539,60 | 530,60 | 536,60 | -0,15% | 341,00 |
| 14.03.2024 | 542,30 | 544,20 | 534,20 | 537,40 | -0,87% | 544,00 |
| 13.03.2024 | 545,50 | 547,40 | 539,60 | 542,10 | -0,64% | 1.344,00 |
| 12.03.2024 | 548,00 | 550,70 | 544,70 | 545,60 | -0,26% | 493,00 |
| 11.03.2024 | 543,60 | 547,00 | 541,40 | 547,00 | 0,07% | 354,00 |
| 08.03.2024 | 547,80 | 550,00 | 544,20 | 546,60 | 0,37% | 906,00 |
| 07.03.2024 | 543,00 | 547,20 | 539,00 | 544,60 | 0,48% | 1.056,00 |
| 06.03.2024 | 536,40 | 549,00 | 536,40 | 542,00 | 0,86% | 795,00 |
| 05.03.2024 | 536,80 | 539,60 | 529,00 | 537,40 | 0,45% | 706,00 |
| 04.03.2024 | 528,80 | 536,00 | 527,80 | 535,00 | 0,56% | 554,00 |
| 01.03.2024 | 526,60 | 533,00 | 521,60 | 532,00 | 0,45% | 598,00 |
| 29.02.2024 | 525,60 | 530,00 | 518,00 | 529,60 | 0,72% | 1.225,00 |
| 28.02.2024 | 522,20 | 528,40 | 517,00 | 525,80 | 0,88% | 1.358,00 |
| 27.02.2024 | 517,20 | 523,20 | 517,00 | 521,20 | 0,42% | 557,00 |
| 26.02.2024 | 520,20 | 523,00 | 515,80 | 519,00 | -0,61% | 663,00 |
| 23.02.2024 | 519,80 | 524,40 | 512,80 | 522,20 | 1,08% | 620,00 |
| 22.02.2024 | 509,20 | 517,40 | 501,00 | 516,60 | 1,29% | 1.213,00 |
| 21.02.2024 | 505,00 | 510,00 | 502,40 | 510,00 | 0,43% | 473,00 |
| 20.02.2024 | 505,20 | 508,40 | 499,20 | 507,80 | 0,55% | 728,00 |
| 19.02.2024 | 506,80 | 507,40 | 502,40 | 505,00 | -1,25% | 754,00 |
| 16.02.2024 | 507,20 | 512,00 | 503,60 | 511,40 | 0,47% | 1.108,00 |
| 15.02.2024 | 510,00 | 513,80 | 506,80 | 509,00 | -0,20% | 691,00 |
| 14.02.2024 | 503,00 | 510,00 | 501,40 | 510,00 | 1,55% | 442,00 |
| 13.02.2024 | 506,40 | 508,80 | 499,40 | 502,20 | -1,06% | 659,00 |
| 12.02.2024 | 509,00 | 512,40 | 505,80 | 507,60 | -0,82% | 703,00 |
| 09.02.2024 | 511,00 | 514,00 | 507,60 | 511,80 | 0,20% | 480,00 |
| 08.02.2024 | 512,40 | 517,00 | 503,40 | 510,80 | -0,43% | 641,00 |
| 07.02.2024 | 522,20 | 522,80 | 513,00 | 513,00 | -1,35% | 1.025,00 |
| 06.02.2024 | 511,60 | 520,00 | 511,60 | 520,00 | 1,13% | 672,00 |
| 05.02.2024 | 509,60 | 516,80 | 508,40 | 514,20 | 0,04% | 491,00 |
| 02.02.2024 | 506,20 | 514,00 | 503,20 | 514,00 | 1,30% | 539,00 |
| 01.02.2024 | 501,20 | 507,40 | 494,90 | 507,40 | 1,99% | 1.927,00 |
| 31.01.2024 | 523,00 | 524,80 | 497,50 | 497,50 | -5,02% | 1.750,00 |
| 30.01.2024 | 513,60 | 525,60 | 506,00 | 523,80 | 1,75% | 1.484,00 |
| 29.01.2024 | 505,20 | 516,00 | 502,40 | 514,80 | 2,02% | 559,00 |
| 26.01.2024 | 496,30 | 511,40 | 496,30 | 504,60 | 1,59% | 1.273,00 |
| 25.01.2024 | 497,90 | 502,60 | 493,90 | 496,70 | -0,04% | 1.431,00 |
| 24.01.2024 | 506,00 | 508,80 | 494,60 | 496,90 | -2,19% | 683,00 |
| 23.01.2024 | 505,80 | 511,40 | 504,00 | 508,00 | -0,39% | 951,00 |
| 22.01.2024 | 505,20 | 513,20 | 504,60 | 510,00 | 0,95% | 596,00 |
| 19.01.2024 | 501,80 | 507,40 | 499,70 | 505,20 | 0,48% | 425,00 |
| 18.01.2024 | 493,30 | 502,80 | 493,00 | 502,80 | 1,76% | 1.166,00 |
| 17.01.2024 | 496,10 | 501,60 | 494,10 | 494,10 | -0,82% | 570,00 |
| 16.01.2024 | 497,20 | 505,20 | 495,20 | 498,20 | 0,22% | 563,00 |
| 15.01.2024 | 494,00 | 500,00 | 494,00 | 497,10 | -0,58% | 720,00 |
| 12.01.2024 | 496,20 | 502,40 | 494,90 | 500,00 | 0,32% | 445,00 |
| 11.01.2024 | 497,40 | 500,00 | 493,00 | 498,40 | 0,54% | 335,00 |
| 10.01.2024 | 494,10 | 499,40 | 488,20 | 495,70 | -0,42% | 7.391,00 |
| 09.01.2024 | 494,80 | 511,20 | 492,00 | 497,80 | 0,57% | 1.466,00 |
| 08.01.2024 | 484,40 | 495,00 | 481,40 | 495,00 | 1,56% | 741,00 |
| 05.01.2024 | 490,50 | 492,80 | 486,30 | 487,40 | -0,85% | 251,00 |
| 04.01.2024 | 485,50 | 493,30 | 481,00 | 491,60 | 1,40% | 934,00 |
| 03.01.2024 | 497,30 | 497,90 | 484,50 | 484,80 | -2,00% | 1.264,00 |
| 02.01.2024 | 481,90 | 498,50 | 480,10 | 494,70 | 3,06% | 908,00 |
| 29.12.2023 | 482,90 | 483,60 | 479,80 | 480,00 | -0,41% | 874,00 |
| 28.12.2023 | 478,30 | 483,60 | 476,20 | 482,00 | 0,88% | 444,00 |
| 27.12.2023 | 480,50 | 480,90 | 476,50 | 477,80 | -0,69% | 460,00 |
| 22.12.2023 | 475,70 | 483,40 | 475,30 | 481,10 | 0,92% | 496,00 |
| 21.12.2023 | 474,80 | 479,50 | 469,90 | 476,70 | 0,13% | 391,00 |
| 20.12.2023 | 483,30 | 485,00 | 476,10 | 476,10 | -1,06% | 639,00 |
| 19.12.2023 | 473,10 | 481,40 | 472,90 | 481,20 | 1,33% | 924,00 |
| 18.12.2023 | 474,40 | 477,70 | 471,20 | 474,90 | -0,54% | 925,00 |
| 15.12.2023 | 473,90 | 479,60 | 473,90 | 477,50 | 0,93% | 1.165,00 |
| 14.12.2023 | 475,50 | 486,30 | 472,40 | 473,10 | -0,67% | 1.428,00 |
| 13.12.2023 | 462,70 | 476,30 | 462,00 | 476,30 | 3,41% | 1.275,00 |
| 12.12.2023 | 460,40 | 461,90 | 456,00 | 460,60 | 0,17% | 1.278,00 |
| 11.12.2023 | 457,10 | 462,00 | 453,10 | 459,80 | 0,90% | 912,00 |
| 08.12.2023 | 457,20 | 460,50 | 454,10 | 455,70 | -0,61% | 654,00 |
| 07.12.2023 | 458,10 | 461,60 | 456,70 | 458,50 | -0,43% | 656,00 |
| 06.12.2023 | 454,80 | 460,50 | 454,80 | 460,50 | 1,01% | 799,00 |
| 05.12.2023 | 457,20 | 459,40 | 451,40 | 455,90 | -0,28% | 800,00 |
| 04.12.2023 | 455,00 | 460,10 | 450,00 | 457,20 | 0,20% | 844,00 |
| 01.12.2023 | 454,10 | 458,00 | 451,60 | 456,30 | 0,86% | 537,00 |
| 30.11.2023 | 449,90 | 454,50 | 448,80 | 452,40 | 0,89% | 698,00 |
| 29.11.2023 | 441,40 | 450,20 | 441,40 | 448,40 | 0,99% | 841,00 |
| 28.11.2023 | 446,40 | 448,90 | 437,00 | 444,00 | -0,80% | 381,00 |
| 27.11.2023 | 449,40 | 450,10 | 446,60 | 447,60 | -0,16% | 582,00 |
| 24.11.2023 | 444,70 | 450,90 | 444,50 | 448,30 | 0,31% | 519,00 |
| 23.11.2023 | 447,90 | 447,90 | 444,80 | 446,90 | -0,25% | 378,00 |
| 22.11.2023 | 441,50 | 450,80 | 441,50 | 448,00 | 0,79% | 959,00 |