508,850€
-0,79%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 512,80 | 526,80 | 495,00 | 508,10 | -0,94% | 125,00 |
| 17.04.2024 | 520,70 | 525,40 | 512,90 | 512,90 | -1,93% | 24,00 |
| 16.04.2024 | 522,80 | 523,00 | 522,80 | 523,00 | -2,39% | 38,00 |
| 15.04.2024 | 534,30 | 535,80 | 528,70 | 535,80 | 0,49% | 57,00 |
| 12.04.2024 | 535,00 | 541,20 | 533,20 | 533,20 | 0,04% | 38,00 |
| 11.04.2024 | 531,90 | 533,00 | 531,90 | 533,00 | -0,65% | 2,00 |
| 10.04.2024 | 541,00 | 541,00 | 536,50 | 536,50 | -0,70% | 16,00 |
| 09.04.2024 | 531,00 | 540,30 | 531,00 | 540,30 | 1,37% | 22,00 |
| 08.04.2024 | 536,00 | 537,80 | 533,00 | 533,00 | -0,04% | 720,00 |
| 05.04.2024 | 525,70 | 533,20 | 523,60 | 533,20 | -0,07% | 34,00 |
| 04.04.2024 | 529,90 | 533,60 | 529,80 | 533,60 | 0,98% | 61,00 |
| 03.04.2024 | 527,30 | 528,40 | 527,30 | 528,40 | 0,19% | 25,00 |
| 02.04.2024 | 535,80 | 535,80 | 527,00 | 527,40 | -1,31% | 72,00 |
| 28.03.2024 | 532,60 | 534,80 | 532,60 | 534,40 | 1,10% | 49,00 |
| 27.03.2024 | 525,20 | 528,80 | 525,20 | 528,60 | 0,38% | 3,00 |
| 26.03.2024 | 528,00 | 531,80 | 526,60 | 526,60 | -1,42% | 81,00 |
| 25.03.2024 | 536,00 | 537,20 | 534,20 | 534,20 | -0,85% | 64,00 |
| 22.03.2024 | 537,20 | 538,80 | 536,60 | 538,80 | 1,24% | 37,00 |
| 21.03.2024 | 530,40 | 532,60 | 530,40 | 532,20 | -0,52% | 75,00 |
| 20.03.2024 | 535,00 | 535,00 | 535,00 | 535,00 | 0,19% | - |
| 19.03.2024 | 531,00 | 535,00 | 531,00 | 534,00 | -0,37% | 32,00 |
| 18.03.2024 | 535,00 | 536,00 | 534,80 | 536,00 | 0,22% | 35,00 |
| 15.03.2024 | 535,60 | 535,80 | 534,80 | 534,80 | -0,34% | 95,00 |
| 14.03.2024 | 543,80 | 543,80 | 536,00 | 536,60 | -0,85% | 37,00 |
| 13.03.2024 | 544,00 | 545,00 | 541,20 | 541,20 | -0,70% | 25,00 |
| 12.03.2024 | 547,00 | 549,20 | 545,00 | 545,00 | -0,37% | 74,00 |
| 11.03.2024 | 543,80 | 547,00 | 543,80 | 547,00 | 0,04% | 100,00 |
| 08.03.2024 | 544,00 | 547,80 | 544,00 | 546,80 | 0,51% | 15,00 |
| 07.03.2024 | 539,80 | 545,80 | 539,80 | 544,00 | 0,52% | 16,00 |
| 06.03.2024 | 536,40 | 542,40 | 536,40 | 541,20 | 0,74% | 124,00 |
| 05.03.2024 | 535,60 | 538,00 | 531,80 | 537,20 | 0,60% | 112,00 |
| 04.03.2024 | 528,80 | 534,00 | 528,40 | 534,00 | 0,19% | 28,00 |
| 01.03.2024 | 526,40 | 533,00 | 522,60 | 533,00 | 0,57% | 50,00 |
| 29.02.2024 | 525,60 | 530,00 | 524,40 | 530,00 | 0,53% | 92,00 |
| 28.02.2024 | 520,60 | 527,20 | 520,00 | 527,20 | 1,07% | 87,00 |
| 27.02.2024 | 522,60 | 522,60 | 517,00 | 521,60 | 0,73% | 47,00 |
| 26.02.2024 | 520,20 | 522,40 | 517,80 | 517,80 | -0,69% | 69,00 |
| 23.02.2024 | 516,40 | 522,40 | 513,40 | 521,40 | 2,88% | 34,00 |
| 22.02.2024 | 509,60 | 512,00 | 506,60 | 506,80 | 0,80% | 109,00 |
| 21.02.2024 | 505,00 | 505,00 | 502,80 | 502,80 | -0,51% | 62,00 |
| 20.02.2024 | 501,80 | 506,60 | 501,60 | 505,40 | -0,43% | 53,00 |
| 19.02.2024 | 510,20 | 510,20 | 504,20 | 507,60 | 0,51% | 45,00 |
| 16.02.2024 | 507,40 | 510,80 | 505,00 | 505,00 | -1,71% | 102,00 |
| 15.02.2024 | 510,00 | 513,80 | 508,40 | 513,80 | 0,94% | 84,00 |
| 14.02.2024 | 501,20 | 509,00 | 501,20 | 509,00 | 0,91% | 37,00 |
| 13.02.2024 | 506,20 | 508,40 | 504,40 | 504,40 | -0,71% | 64,00 |
| 12.02.2024 | 509,00 | 509,00 | 508,00 | 508,00 | -0,78% | 27,00 |
| 09.02.2024 | 509,80 | 512,80 | 509,80 | 512,00 | 0,27% | 126,00 |
| 08.02.2024 | 511,20 | 516,20 | 509,60 | 510,60 | -0,85% | 40,00 |
| 07.02.2024 | 519,40 | 519,40 | 515,00 | 515,00 | 0,31% | 183,00 |
| 06.02.2024 | 511,80 | 514,60 | 511,60 | 513,40 | -0,04% | 144,00 |
| 05.02.2024 | 508,40 | 513,60 | 508,40 | 513,60 | 1,58% | 31,00 |
| 02.02.2024 | 506,80 | 506,80 | 505,60 | 505,60 | 1,69% | 38,00 |
| 01.02.2024 | 499,10 | 503,20 | 497,20 | 497,20 | -3,94% | 96,00 |
| 31.01.2024 | 523,00 | 523,00 | 517,60 | 517,60 | -0,50% | 55,00 |
| 30.01.2024 | 513,60 | 521,20 | 511,00 | 520,20 | 1,36% | 242,00 |
| 29.01.2024 | 503,00 | 513,20 | 503,00 | 513,20 | 3,03% | 41,00 |
| 26.01.2024 | 498,10 | 498,10 | 498,10 | 498,10 | -0,42% | - |
| 25.01.2024 | 495,10 | 500,20 | 494,70 | 500,20 | 0,36% | 17,00 |
| 24.01.2024 | 505,80 | 505,80 | 496,50 | 498,40 | -1,35% | 81,00 |
| 23.01.2024 | 505,80 | 509,40 | 505,20 | 505,20 | -0,51% | 73,00 |
| 22.01.2024 | 506,60 | 510,20 | 506,60 | 507,80 | 1,58% | 11,00 |
| 19.01.2024 | 498,90 | 499,90 | 498,90 | 499,90 | 0,12% | 33,00 |
| 18.01.2024 | 493,30 | 499,30 | 493,30 | 499,30 | 0,20% | 10,00 |
| 17.01.2024 | 496,20 | 498,30 | 494,30 | 498,30 | -1,21% | 79,00 |
| 16.01.2024 | 497,10 | 504,40 | 497,10 | 504,40 | 1,47% | 28,00 |
| 15.01.2024 | 493,80 | 498,70 | 493,80 | 497,10 | 0,18% | 119,00 |
| 12.01.2024 | 496,20 | 496,20 | 496,20 | 496,20 | 0,00% | - |
| 11.01.2024 | 495,10 | 496,20 | 495,10 | 496,20 | 1,56% | 56,00 |
| 10.01.2024 | 494,10 | 497,20 | 488,60 | 488,60 | -3,44% | 200,00 |
| 09.01.2024 | 492,40 | 506,00 | 492,40 | 506,00 | 4,74% | 32,00 |
| 08.01.2024 | 482,20 | 483,10 | 482,20 | 483,10 | -0,64% | 40,00 |
| 05.01.2024 | 490,20 | 491,30 | 486,20 | 486,20 | -0,49% | 118,00 |
| 04.01.2024 | 483,30 | 489,10 | 481,20 | 488,60 | 0,25% | 224,00 |
| 03.01.2024 | 494,90 | 494,90 | 487,40 | 487,40 | 0,89% | 20,00 |
| 02.01.2024 | 480,30 | 483,10 | 480,30 | 483,10 | 0,50% | 64,00 |
| 29.12.2023 | 480,60 | 482,80 | 480,60 | 480,70 | 0,50% | 6,00 |
| 28.12.2023 | 477,50 | 478,30 | 476,40 | 478,30 | -0,54% | 5,00 |
| 27.12.2023 | 480,90 | 480,90 | 480,90 | 480,90 | 1,09% | 15,00 |
| 22.12.2023 | 475,70 | 475,70 | 475,70 | 475,70 | 0,11% | - |
| 21.12.2023 | 474,80 | 475,20 | 474,50 | 475,20 | -1,10% | 35,00 |
| 20.12.2023 | 481,00 | 483,20 | 480,50 | 480,50 | 0,31% | 12,00 |
| 19.12.2023 | 473,40 | 479,00 | 473,40 | 479,00 | 0,86% | 103,00 |
| 18.12.2023 | 474,40 | 476,10 | 472,90 | 474,90 | -0,86% | 138,00 |
| 15.12.2023 | 475,10 | 479,00 | 475,10 | 479,00 | 0,21% | 39,00 |
| 14.12.2023 | 475,50 | 483,10 | 473,00 | 478,00 | 1,70% | 171,00 |
| 13.12.2023 | 460,40 | 470,00 | 460,40 | 470,00 | 2,78% | 12,00 |
| 12.12.2023 | 458,50 | 458,50 | 457,30 | 457,30 | -0,61% | 43,00 |
| 11.12.2023 | 455,10 | 460,10 | 454,50 | 460,10 | 0,99% | 21,00 |
| 08.12.2023 | 457,00 | 458,00 | 455,60 | 455,60 | -0,55% | 11,00 |
| 07.12.2023 | 458,10 | 459,70 | 458,10 | 458,10 | -0,30% | 7,00 |
| 06.12.2023 | 455,10 | 459,80 | 455,10 | 459,50 | 1,32% | 78,00 |
| 05.12.2023 | 454,90 | 458,70 | 453,50 | 453,50 | -0,42% | 65,00 |
| 04.12.2023 | 454,80 | 455,40 | 454,50 | 455,40 | -0,24% | 47,00 |
| 01.12.2023 | 453,80 | 457,20 | 453,80 | 456,50 | 1,11% | 39,00 |
| 30.11.2023 | 449,60 | 451,50 | 449,60 | 451,50 | 0,47% | 40,00 |
| 29.11.2023 | 441,40 | 449,40 | 441,40 | 449,40 | 0,88% | 19,00 |
| 28.11.2023 | 447,00 | 448,80 | 445,50 | 445,50 | -0,51% | 59,00 |
| 27.11.2023 | 447,00 | 449,40 | 447,00 | 447,80 | 0,02% | 36,00 |
| 24.11.2023 | 445,70 | 447,70 | 445,70 | 447,70 | -0,04% | 2,00 |