Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 450,72 | 455,92 | 448,69 | 450,26 | -0,29% | - |
| 25.02.2021 | 453,12 | 455,33 | 448,58 | 451,55 | -1,09% | - |
| 24.02.2021 | 455,67 | 456,65 | 455,67 | 456,52 | -0,52% | - |
| 23.02.2021 | 455,38 | 460,96 | 453,35 | 458,92 | -0,92% | - |
| 22.02.2021 | 465,87 | 466,66 | 0,00 | 463,20 | -3,30% | - |
| 19.02.2021 | 482,36 | 485,54 | 0,00 | 478,99 | -1,99% | - |
| 18.02.2021 | 491,63 | 496,33 | 0,00 | 488,72 | -1,98% | - |
| 17.02.2021 | 503,05 | 503,05 | 496,52 | 498,58 | -0,30% | - |
| 16.02.2021 | 503,36 | 504,32 | 498,42 | 500,09 | -1,55% | - |
| 12.02.2021 | 504,66 | 511,23 | 504,66 | 507,97 | 2,80% | - |
| 11.02.2021 | 488,33 | 494,63 | 0,00 | 494,16 | 1,88% | - |
| 10.02.2021 | 487,45 | 488,95 | 483,26 | 485,05 | -0,87% | - |
| 09.02.2021 | 496,32 | 497,45 | 488,34 | 489,30 | -1,30% | - |
| 08.02.2021 | 500,16 | 500,63 | 493,30 | 495,76 | 0,64% | - |
| 05.02.2021 | 488,42 | 494,47 | 487,86 | 492,61 | 0,89% | - |
| 04.02.2021 | 500,14 | 502,51 | 487,64 | 488,27 | -2,34% | - |
| 03.02.2021 | 510,77 | 511,46 | 499,32 | 499,98 | -3,58% | - |
| 02.02.2021 | 518,87 | 518,87 | 518,25 | 518,53 | 0,44% | - |
| 01.02.2021 | 512,72 | 526,19 | 0,00 | 516,28 | 1,38% | - |
| 29.01.2021 | 509,27 | 509,27 | 509,27 | 509,27 | 2,59% | - |
| 28.01.2021 | 498,80 | 504,66 | 496,33 | 496,42 | 2,86% | - |
| 27.01.2021 | 491,45 | 495,92 | 479,04 | 482,64 | -4,96% | - |
| 26.01.2021 | 516,55 | 517,84 | 507,23 | 507,80 | -2,10% | - |
| 25.01.2021 | 518,77 | 518,77 | 518,70 | 518,70 | 0,78% | - |
| 22.01.2021 | 515,32 | 517,17 | 0,00 | 514,71 | 0,47% | - |
| 21.01.2021 | 512,30 | 512,31 | 512,21 | 512,30 | -0,78% | - |
| 20.01.2021 | 516,72 | 519,74 | 513,65 | 516,34 | 1,79% | - |
| 19.01.2021 | 507,51 | 507,51 | 507,26 | 507,27 | 0,81% | - |
| 15.01.2021 | 503,44 | 506,55 | 500,64 | 503,21 | 1,41% | - |
| 14.01.2021 | 504,90 | 505,17 | 496,07 | 496,20 | -1,05% | - |
| 13.01.2021 | 502,92 | 504,78 | 501,29 | 501,46 | 0,46% | - |
| 12.01.2021 | 499,27 | 499,27 | 499,19 | 499,19 | -2,78% | - |
| 11.01.2021 | 515,52 | 518,64 | 510,80 | 513,47 | 0,16% | - |
| 08.01.2021 | 514,96 | 515,31 | 503,00 | 512,66 | 2,53% | - |
| 07.01.2021 | 501,14 | 505,42 | 497,46 | 500,00 | 2,96% | - |
| 06.01.2021 | 480,38 | 489,94 | 478,89 | 485,63 | 1,94% | - |
| 05.01.2021 | 475,01 | 482,85 | 470,98 | 476,38 | 0,99% | - |
| 04.01.2021 | 474,80 | 474,80 | 461,99 | 471,73 | 1,34% | - |
| 31.12.2020 | 463,53 | 466,00 | 460,89 | 465,50 | 0,78% | - |
| 30.12.2020 | 464,23 | 465,01 | 461,70 | 461,91 | -0,27% | - |
| 29.12.2020 | 463,80 | 466,02 | 460,83 | 463,17 | 0,54% | - |
| 28.12.2020 | 458,65 | 462,11 | 458,26 | 460,70 | 0,53% | - |
| 24.12.2020 | 460,75 | 470,77 | 446,75 | 458,27 | -0,32% | - |
| 23.12.2020 | 462,33 | 464,09 | 459,05 | 459,74 | -1,04% | - |
| 22.12.2020 | 462,36 | 465,45 | 461,57 | 464,57 | 0,55% | - |
| 21.12.2020 | 455,36 | 465,50 | 454,97 | 462,02 | -0,72% | - |
| 18.12.2020 | 465,84 | 476,08 | 463,30 | 465,36 | -5,58% | - |
| 17.12.2020 | 460,74 | 492,86 | 0,00 | 492,86 | 15,33% | - |
| 16.12.2020 | 465,36 | 481,74 | 427,23 | 427,36 | -11,68% | - |
| 15.12.2020 | 470,83 | 483,86 | 470,77 | 483,86 | 3,58% | - |
| 14.12.2020 | 467,99 | 473,33 | 463,97 | 467,11 | 2,07% | - |
| 11.12.2020 | 469,23 | 471,86 | 457,65 | 457,65 | -0,25% | - |
| 10.12.2020 | 470,52 | 482,50 | 458,77 | 458,77 | -0,33% | - |
| 09.12.2020 | 465,23 | 468,77 | 448,81 | 460,29 | -3,03% | - |
| 08.12.2020 | 476,07 | 488,39 | 460,75 | 474,66 | -3,82% | - |
| 07.12.2020 | 477,83 | 493,51 | 471,01 | 493,51 | 2,94% | - |
| 04.12.2020 | 470,88 | 490,30 | 464,80 | 479,43 | 9,70% | - |
| 03.12.2020 | 479,31 | 481,27 | 436,88 | 437,03 | -6,01% | - |
| 02.12.2020 | 475,83 | 489,48 | 464,01 | 464,97 | -1,34% | - |
| 01.12.2020 | 468,35 | 482,51 | 459,05 | 471,29 | 5,03% | - |
| 30.11.2020 | 464,89 | 472,83 | 448,29 | 448,70 | 5,60% | - |
| 27.11.2020 | 450,42 | 463,92 | 424,90 | 424,90 | -5,25% | - |
| 25.11.2020 | 443,54 | 449,69 | 442,77 | 448,45 | 2,00% | - |
| 24.11.2020 | 439,26 | 441,43 | 435,97 | 439,66 | -1,50% | - |
| 23.11.2020 | 446,34 | 446,39 | 446,34 | 446,36 | -1,06% | - |
| 20.11.2020 | 454,05 | 455,13 | 449,77 | 451,12 | -0,38% | - |
| 19.11.2020 | 454,25 | 457,43 | 450,11 | 452,86 | -0,20% | - |
| 18.11.2020 | 455,02 | 455,02 | 453,75 | 453,75 | -5,22% | - |
| 17.11.2020 | 479,67 | 483,89 | 477,26 | 478,72 | -0,40% | - |
| 16.11.2020 | 489,32 | 491,80 | 480,35 | 480,63 | -1,79% | - |
| 13.11.2020 | 487,46 | 490,88 | 486,16 | 489,38 | 0,70% | - |
| 12.11.2020 | 492,94 | 498,04 | 483,04 | 485,97 | 0,43% | - |
| 11.11.2020 | 480,01 | 488,51 | 478,75 | 483,88 | 3,31% | - |
| 10.11.2020 | 0,00 | 475,04 | 0,00 | 468,38 | -3,55% | - |
| 09.11.2020 | 0,00 | 502,14 | 0,00 | 485,63 | -7,88% | - |
| 06.11.2020 | 527,18 | 527,18 | 527,17 | 527,17 | 2,17% | - |
| 05.11.2020 | 514,05 | 522,34 | 511,64 | 515,96 | 0,89% | - |
| 04.11.2020 | 511,52 | 511,52 | 511,41 | 511,41 | 3,71% | - |
| 03.11.2020 | 494,49 | 501,79 | 490,41 | 493,13 | 2,71% | - |
| 02.11.2020 | 0,00 | 489,30 | 0,00 | 480,14 | 1,79% | - |
| 30.10.2020 | 0,00 | 476,13 | 0,00 | 471,69 | -0,45% | - |
| 29.10.2020 | 474,59 | 477,44 | 471,21 | 473,81 | -0,54% | - |
| 28.10.2020 | 484,64 | 485,70 | 476,17 | 476,39 | -2,62% | - |
| 27.10.2020 | 486,41 | 497,72 | 484,19 | 489,20 | 1,45% | - |
| 26.10.2020 | 479,30 | 482,20 | 475,37 | 482,20 | 0,38% | - |
| 23.10.2020 | 480,87 | 483,73 | 477,58 | 480,36 | -0,36% | - |
| 22.10.2020 | 478,77 | 485,01 | 476,17 | 482,09 | 2,92% | - |
| 21.10.2020 | 477,80 | 477,80 | 461,94 | 468,39 | 0,75% | - |
| 20.10.2020 | 468,53 | 470,48 | 462,72 | 464,92 | 0,81% | - |
| 19.10.2020 | 470,25 | 471,32 | 0,00 | 461,17 | -1,53% | - |
| 16.10.2020 | 470,44 | 473,83 | 468,35 | 468,35 | 0,82% | - |
| 15.10.2020 | 464,88 | 466,08 | 458,52 | 464,55 | -0,50% | - |
| 14.10.2020 | 469,54 | 472,39 | 464,15 | 466,88 | -0,36% | - |
| 13.10.2020 | 469,01 | 470,88 | 465,77 | 468,58 | 0,38% | - |
| 12.10.2020 | 464,08 | 471,39 | 463,77 | 466,80 | 0,61% | - |
| 09.10.2020 | 458,95 | 465,44 | 457,92 | 463,97 | 2,40% | - |
| 08.10.2020 | 449,22 | 453,94 | 446,92 | 453,11 | 0,09% | - |
| 07.10.2020 | 448,93 | 456,08 | 448,46 | 452,68 | 1,39% | - |
| 06.10.2020 | 446,27 | 446,50 | 446,27 | 446,50 | -0,92% | - |
| 05.10.2020 | 446,92 | 451,41 | 446,63 | 450,62 | 3,41% | - |