535,800€
0,56%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 534,10 | 540,60 | 530,00 | 532,00 | -0,54% | - |
27.03.2024 | 526,80 | 536,40 | 521,90 | 534,90 | 1,42% | 11,00 |
26.03.2024 | 529,50 | 532,50 | 523,60 | 527,40 | -0,98% | - |
25.03.2024 | 537,80 | 538,80 | 521,00 | 532,60 | -1,08% | - |
22.03.2024 | 538,70 | 544,30 | 519,05 | 538,40 | 0,00% | 7,00 |
21.03.2024 | 530,20 | 559,00 | 526,80 | 538,40 | 1,22% | 116,00 |
20.03.2024 | 536,30 | 537,70 | 526,00 | 531,90 | -0,26% | - |
19.03.2024 | 534,10 | 538,40 | 528,30 | 533,30 | -0,19% | 18,00 |
18.03.2024 | 533,00 | 539,70 | 514,45 | 534,30 | -0,06% | 18,00 |
15.03.2024 | 537,50 | 539,70 | 528,50 | 534,60 | -0,41% | - |
14.03.2024 | 542,10 | 544,60 | 529,60 | 536,80 | 0,45% | 7,00 |
13.03.2024 | 545,50 | 547,20 | 532,20 | 534,40 | -1,67% | 12,00 |
12.03.2024 | 548,00 | 551,60 | 531,60 | 543,50 | -0,02% | 66,00 |
11.03.2024 | 543,60 | 543,60 | 543,00 | 543,60 | -0,73% | 14,00 |
08.03.2024 | 544,00 | 547,60 | 544,00 | 547,60 | 0,40% | 24,00 |
07.03.2024 | 539,80 | 545,40 | 539,80 | 545,40 | 0,96% | 104,00 |
06.03.2024 | 536,40 | 548,80 | 536,40 | 540,20 | 0,45% | 20,00 |
05.03.2024 | 532,80 | 537,80 | 529,80 | 537,80 | 0,45% | 14,00 |
04.03.2024 | 528,80 | 535,40 | 527,40 | 535,40 | 3,00% | 54,00 |
01.03.2024 | 526,40 | 526,40 | 519,80 | 519,80 | -0,61% | - |
29.02.2024 | 525,80 | 525,80 | 523,00 | 523,00 | -0,61% | 130,00 |
28.02.2024 | 520,60 | 526,20 | 517,00 | 526,20 | 1,58% | 25,00 |
27.02.2024 | 517,00 | 519,00 | 516,80 | 518,00 | 0,08% | 7,00 |
26.02.2024 | 520,20 | 520,20 | 517,40 | 517,60 | -1,07% | 1,00 |
23.02.2024 | 516,20 | 523,20 | 516,20 | 523,20 | 3,20% | 4,00 |
22.02.2024 | 509,60 | 509,60 | 505,00 | 507,00 | 0,80% | - |
21.02.2024 | 504,80 | 504,80 | 503,00 | 503,00 | -0,51% | 3,00 |
20.02.2024 | 501,80 | 507,60 | 501,80 | 505,60 | 0,84% | 30,00 |
19.02.2024 | 506,80 | 506,80 | 501,40 | 501,40 | -1,30% | 26,00 |
16.02.2024 | 507,40 | 511,00 | 507,40 | 508,00 | -0,47% | 38,00 |
15.02.2024 | 510,00 | 510,40 | 510,00 | 510,40 | 1,59% | 110,00 |
14.02.2024 | 504,60 | 504,60 | 502,40 | 502,40 | -0,48% | 105,00 |
13.02.2024 | 506,20 | 506,20 | 504,80 | 504,80 | -0,59% | 10,00 |
12.02.2024 | 509,00 | 509,00 | 507,80 | 507,80 | -0,63% | 15,00 |
09.02.2024 | 509,60 | 511,40 | 507,60 | 511,00 | 0,16% | 45,00 |
08.02.2024 | 511,20 | 511,20 | 507,40 | 510,20 | -0,82% | 2,00 |
07.02.2024 | 519,80 | 519,80 | 514,40 | 514,40 | 0,04% | - |
06.02.2024 | 511,80 | 514,20 | 511,80 | 514,20 | 0,74% | - |
05.02.2024 | 508,40 | 511,00 | 508,40 | 510,40 | 0,59% | - |
02.02.2024 | 506,80 | 510,00 | 506,20 | 507,40 | 1,28% | 20,00 |
01.02.2024 | 499,10 | 501,40 | 499,10 | 501,00 | -0,63% | 20,00 |
31.01.2024 | 523,00 | 523,00 | 504,20 | 504,20 | -3,15% | 72,00 |
30.01.2024 | 513,60 | 520,60 | 511,40 | 520,60 | 2,84% | 56,00 |
29.01.2024 | 505,20 | 506,20 | 502,40 | 506,20 | 0,20% | 31,00 |
26.01.2024 | 502,00 | 510,60 | 502,00 | 505,20 | 1,83% | 356,00 |
25.01.2024 | 496,10 | 496,10 | 496,10 | 496,10 | -0,10% | - |
24.01.2024 | 506,20 | 506,20 | 495,40 | 496,60 | -1,55% | 14,00 |
23.01.2024 | 505,80 | 509,80 | 504,40 | 504,40 | -0,94% | 16,00 |
22.01.2024 | 506,40 | 509,80 | 504,80 | 509,20 | 1,15% | 18,00 |
19.01.2024 | 498,90 | 503,40 | 498,90 | 503,40 | 0,28% | 8,00 |
18.01.2024 | 493,30 | 502,20 | 493,30 | 502,00 | 1,68% | 4,00 |
17.01.2024 | 496,20 | 496,20 | 493,70 | 493,70 | -1,26% | 37,00 |
16.01.2024 | 497,10 | 500,00 | 497,10 | 500,00 | 0,83% | 4,00 |
15.01.2024 | 493,80 | 500,60 | 493,80 | 495,90 | -0,90% | 1,00 |
12.01.2024 | 496,20 | 500,40 | 496,20 | 500,40 | 1,07% | 3,00 |
11.01.2024 | 495,10 | 495,10 | 495,10 | 495,10 | 0,00% | 15,00 |
10.01.2024 | 494,20 | 495,10 | 494,20 | 495,10 | -1,53% | - |
09.01.2024 | 492,20 | 508,80 | 492,20 | 502,80 | 2,30% | 53,00 |
08.01.2024 | 484,50 | 491,50 | 484,50 | 491,50 | 0,27% | 12,00 |
06.01.2024 | 490,20 | 490,20 | 490,20 | 490,20 | 0,02% | - |
04.01.2024 | 483,30 | 490,10 | 482,20 | 490,10 | 0,97% | 31,00 |
03.01.2024 | 494,90 | 495,60 | 485,40 | 485,40 | -2,10% | 107,00 |
02.01.2024 | 480,40 | 498,00 | 480,40 | 495,80 | 3,31% | 20,00 |
29.12.2023 | 480,60 | 480,60 | 479,90 | 479,90 | 0,48% | - |
27.12.2023 | 478,70 | 479,30 | 477,10 | 477,60 | -0,54% | 3,00 |
22.12.2023 | 475,70 | 480,70 | 475,70 | 480,20 | 1,14% | 21,00 |
21.12.2023 | 474,80 | 474,80 | 474,80 | 474,80 | -1,29% | 3,00 |
20.12.2023 | 481,00 | 482,90 | 481,00 | 481,00 | 0,31% | 20,00 |
19.12.2023 | 473,40 | 479,50 | 473,00 | 479,50 | 0,95% | 19,00 |
18.12.2023 | 474,40 | 475,00 | 474,40 | 475,00 | -0,48% | 10,00 |
15.12.2023 | 475,10 | 477,60 | 475,10 | 477,30 | 0,40% | 20,00 |
14.12.2023 | 475,40 | 475,40 | 475,40 | 475,40 | -0,19% | - |
13.12.2023 | 460,30 | 476,30 | 460,30 | 476,30 | 3,59% | 15,00 |
12.12.2023 | 458,50 | 460,90 | 456,00 | 459,80 | 0,35% | 18,00 |
11.12.2023 | 457,10 | 462,20 | 453,20 | 458,20 | 0,64% | 44,00 |
08.12.2023 | 457,20 | 459,00 | 455,30 | 455,30 | -1,09% | 56,00 |
07.12.2023 | 458,10 | 460,30 | 458,10 | 460,30 | 0,72% | 20,00 |
06.12.2023 | 455,10 | 458,40 | 455,10 | 457,00 | 0,46% | - |
05.12.2023 | 454,90 | 454,90 | 454,90 | 454,90 | -0,98% | - |
04.12.2023 | 454,80 | 459,40 | 454,80 | 459,40 | 0,09% | 10,00 |
01.12.2023 | 453,90 | 459,00 | 453,90 | 459,00 | 1,37% | 111,00 |
30.11.2023 | 449,60 | 453,10 | 449,60 | 452,80 | 0,89% | 35,00 |
29.11.2023 | 441,40 | 448,80 | 441,40 | 448,80 | 1,52% | 2,00 |
28.11.2023 | 447,10 | 448,00 | 442,10 | 442,10 | -1,10% | 73,00 |
27.11.2023 | 447,00 | 447,00 | 447,00 | 447,00 | -0,27% | - |
24.11.2023 | 444,60 | 448,20 | 444,60 | 448,20 | 0,34% | 190,00 |
23.11.2023 | 445,80 | 446,70 | 445,80 | 446,70 | -0,47% | - |
22.11.2023 | 441,60 | 449,00 | 441,60 | 448,80 | 4,59% | 15,00 |
21.11.2023 | 430,10 | 430,10 | 429,10 | 429,10 | 0,02% | 10,00 |
20.11.2023 | 427,60 | 429,00 | 427,60 | 429,00 | 0,54% | 58,00 |
17.11.2023 | 435,00 | 435,00 | 426,30 | 426,70 | -1,98% | - |
16.11.2023 | 434,10 | 435,30 | 431,70 | 435,30 | -0,07% | 35,00 |
15.11.2023 | 422,60 | 435,60 | 422,60 | 435,60 | 3,13% | 153,00 |
14.11.2023 | 415,20 | 424,40 | 415,20 | 422,40 | 2,23% | 5,00 |
13.11.2023 | 418,10 | 418,10 | 412,50 | 413,20 | -1,27% | 15,00 |
10.11.2023 | 416,50 | 418,50 | 410,10 | 418,50 | -0,40% | 152,00 |
09.11.2023 | 423,50 | 426,30 | 420,20 | 420,20 | -2,44% | 3,00 |
08.11.2023 | 428,50 | 430,70 | 428,50 | 430,70 | 0,12% | 6,00 |
07.11.2023 | 423,00 | 431,40 | 423,00 | 430,20 | 1,87% | 85,00 |
06.11.2023 | 423,00 | 425,30 | 422,30 | 422,30 | -0,52% | 4,00 |