574,134$
-0,56%
Echtzeit-Aktienkurs Thermo Fisher Scientific Inc.
Bid:
Ask:
Aktienkurse zur Thermo Fisher Scientific Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 578,00 | 586,46 | 565,23 | 577,39 | 0,49% | 2.035.044,00 |
23.04.2024 | 567,51 | 576,89 | 560,00 | 574,59 | 4,78% | 2.543.991,00 |
22.04.2024 | 549,15 | 552,86 | 543,15 | 548,38 | 0,66% | 1.522.884,00 |
19.04.2024 | 542,95 | 546,14 | 539,17 | 544,78 | 0,60% | 1.738.509,00 |
18.04.2024 | 534,80 | 544,87 | 529,64 | 541,52 | -1,05% | 2.075.785,00 |
17.04.2024 | 555,86 | 556,00 | 546,45 | 547,25 | -1,32% | 1.610.057,00 |
16.04.2024 | 559,04 | 559,04 | 552,69 | 554,55 | -0,60% | 1.010.299,00 |
15.04.2024 | 570,72 | 570,72 | 554,51 | 557,87 | -1,30% | 1.031.658,00 |
12.04.2024 | 570,91 | 573,39 | 561,64 | 565,23 | -1,63% | 1.201.602,00 |
11.04.2024 | 579,56 | 580,35 | 571,36 | 574,57 | 0,15% | 1.295.511,00 |
10.04.2024 | 577,29 | 579,67 | 571,89 | 573,71 | -2,63% | 1.282.843,00 |
09.04.2024 | 583,78 | 589,93 | 583,23 | 589,20 | 1,80% | 1.026.320,00 |
08.04.2024 | 579,35 | 582,41 | 575,71 | 578,80 | -0,11% | 998.949,00 |
05.04.2024 | 570,22 | 583,84 | 569,06 | 579,46 | 1,55% | 1.181.253,00 |
04.04.2024 | 580,41 | 582,00 | 568,57 | 570,61 | -0,94% | 1.231.899,00 |
03.04.2024 | 571,23 | 578,25 | 569,19 | 576,00 | 0,78% | 1.151.569,00 |
02.04.2024 | 570,75 | 572,39 | 565,78 | 571,56 | -1,02% | 1.381.269,00 |
01.04.2024 | 581,05 | 581,53 | 572,84 | 577,45 | -0,65% | 837.591,00 |
28.03.2024 | 579,30 | 582,29 | 576,19 | 581,21 | 0,32% | 1.081.545,00 |
27.03.2024 | 572,52 | 579,77 | 571,08 | 579,37 | 1,85% | 1.525.832,00 |
26.03.2024 | 574,01 | 574,98 | 567,84 | 568,82 | -0,83% | 1.784.927,00 |
25.03.2024 | 583,21 | 585,03 | 571,09 | 573,56 | -1,63% | 1.226.909,00 |
22.03.2024 | 586,82 | 588,99 | 579,74 | 583,09 | -0,18% | 1.061.222,00 |
21.03.2024 | 580,00 | 587,08 | 577,60 | 584,13 | 0,70% | 1.230.529,00 |
20.03.2024 | 581,05 | 581,63 | 576,29 | 580,05 | -0,46% | 728.710,00 |
19.03.2024 | 581,28 | 584,25 | 577,20 | 582,72 | 0,46% | 1.053.626,00 |
18.03.2024 | 585,86 | 586,84 | 578,30 | 580,05 | -0,70% | 1.554.424,00 |
15.03.2024 | 575,17 | 584,65 | 573,73 | 584,15 | -0,13% | 1.920.147,00 |
14.03.2024 | 590,98 | 595,10 | 581,25 | 584,91 | -1,42% | 1.757.994,00 |
13.03.2024 | 599,03 | 599,03 | 591,04 | 593,32 | -0,66% | 1.035.189,00 |
12.03.2024 | 598,90 | 600,62 | 594,69 | 597,25 | -0,36% | 1.146.315,00 |
11.03.2024 | 594,18 | 599,99 | 589,64 | 599,43 | 0,30% | 1.380.447,00 |
08.03.2024 | 597,00 | 603,82 | 595,96 | 597,61 | -0,01% | 1.600.305,00 |
07.03.2024 | 595,00 | 598,91 | 592,50 | 597,66 | 1,04% | 1.819.492,00 |
06.03.2024 | 588,35 | 598,35 | 585,81 | 591,50 | 1,18% | 1.886.807,00 |
05.03.2024 | 581,13 | 586,15 | 580,00 | 584,61 | 0,51% | 1.973.288,00 |
04.03.2024 | 575,40 | 582,54 | 571,52 | 581,64 | 0,92% | 1.547.722,00 |
01.03.2024 | 564,56 | 578,50 | 563,00 | 576,33 | 1,08% | 1.440.176,00 |
29.02.2024 | 574,65 | 575,00 | 567,55 | 570,18 | -0,32% | 1.794.277,00 |
28.02.2024 | 565,20 | 573,01 | 565,02 | 572,03 | 1,04% | 1.021.434,00 |
27.02.2024 | 564,98 | 567,82 | 560,84 | 566,17 | 0,48% | 901.044,00 |
26.02.2024 | 563,34 | 565,99 | 561,01 | 563,48 | -0,22% | 758.574,00 |
23.02.2024 | 562,87 | 566,68 | 560,86 | 564,71 | 0,75% | 970.071,00 |
22.02.2024 | 555,00 | 560,74 | 550,27 | 560,49 | 1,38% | 1.139.590,00 |
21.02.2024 | 546,11 | 552,97 | 544,29 | 552,85 | 0,86% | 786.478,00 |
20.02.2024 | 544,86 | 550,41 | 542,35 | 548,14 | 0,05% | 989.294,00 |
16.02.2024 | 546,32 | 552,69 | 546,32 | 547,84 | -0,13% | 1.028.206,00 |
15.02.2024 | 547,26 | 553,22 | 545,28 | 548,57 | 0,05% | 1.519.047,00 |
14.02.2024 | 541,64 | 548,69 | 541,64 | 548,27 | 1,80% | 1.296.996,00 |
13.02.2024 | 541,42 | 546,19 | 534,41 | 538,60 | -1,51% | 1.268.029,00 |
12.02.2024 | 551,00 | 551,00 | 544,11 | 546,86 | -0,71% | 1.073.036,00 |
09.02.2024 | 549,65 | 554,13 | 548,29 | 550,75 | -0,03% | 1.280.838,00 |
08.02.2024 | 552,20 | 552,86 | 541,46 | 550,89 | -0,26% | 1.549.469,00 |
07.02.2024 | 562,00 | 566,00 | 552,03 | 552,31 | -1,42% | 1.451.424,00 |
06.02.2024 | 552,49 | 560,50 | 551,45 | 560,28 | 1,57% | 1.328.171,00 |
05.02.2024 | 549,46 | 556,97 | 546,67 | 551,62 | -0,04% | 1.473.858,00 |
02.02.2024 | 549,02 | 554,45 | 541,89 | 551,82 | -0,07% | 1.327.462,00 |
01.02.2024 | 542,14 | 553,92 | 534,24 | 552,23 | 2,46% | 2.163.879,00 |
31.01.2024 | 563,30 | 566,00 | 537,78 | 538,98 | -4,96% | 3.589.573,00 |
30.01.2024 | 559,50 | 570,00 | 559,50 | 567,12 | 1,68% | 2.301.337,00 |
29.01.2024 | 550,00 | 559,19 | 547,36 | 557,77 | 1,91% | 2.445.913,00 |
26.01.2024 | 554,00 | 556,41 | 546,65 | 547,33 | 1,69% | 3.172.314,00 |
25.01.2024 | 543,23 | 547,78 | 537,64 | 538,21 | -0,33% | 1.748.147,00 |
24.01.2024 | 549,85 | 551,99 | 539,14 | 539,99 | -1,95% | 1.842.524,00 |
23.01.2024 | 556,20 | 557,03 | 545,37 | 550,74 | -0,48% | 1.116.609,00 |
22.01.2024 | 552,88 | 558,69 | 550,53 | 553,39 | 0,30% | 1.818.531,00 |
19.01.2024 | 545,16 | 553,28 | 541,84 | 551,75 | 1,35% | 2.123.960,00 |
18.01.2024 | 537,35 | 547,03 | 535,99 | 544,42 | 0,96% | 1.728.161,00 |
17.01.2024 | 538,75 | 545,95 | 536,84 | 539,25 | -0,51% | 1.966.276,00 |
16.01.2024 | 543,51 | 550,84 | 541,19 | 542,00 | -0,43% | 1.838.961,00 |
12.01.2024 | 548,51 | 553,08 | 542,79 | 544,32 | -0,31% | 2.013.148,00 |
11.01.2024 | 543,53 | 548,54 | 540,41 | 546,00 | 0,38% | 1.983.133,00 |
10.01.2024 | 540,79 | 549,36 | 533,88 | 543,93 | 0,38% | 2.026.699,00 |
09.01.2024 | 538,52 | 559,23 | 536,65 | 541,85 | 0,09% | 2.889.967,00 |
08.01.2024 | 529,63 | 543,56 | 527,40 | 541,38 | 1,91% | 2.126.866,00 |
05.01.2024 | 533,97 | 540,77 | 530,47 | 531,23 | -1,14% | 1.817.209,00 |
04.01.2024 | 527,32 | 539,84 | 527,32 | 537,36 | 1,61% | 1.831.255,00 |
03.01.2024 | 542,81 | 543,67 | 527,97 | 528,82 | -2,82% | 2.170.268,00 |
02.01.2024 | 529,56 | 546,10 | 527,37 | 544,15 | 2,52% | 2.310.861,00 |
29.12.2023 | 531,21 | 533,97 | 529,52 | 530,79 | -0,40% | 804.285,00 |
28.12.2023 | 533,00 | 536,00 | 531,50 | 532,94 | 0,24% | 763.369,00 |
27.12.2023 | 530,81 | 533,07 | 529,29 | 531,65 | 0,37% | 805.991,00 |
26.12.2023 | 526,88 | 531,24 | 525,78 | 529,70 | 0,12% | 639.110,00 |
22.12.2023 | 528,09 | 532,92 | 526,90 | 529,05 | 0,47% | 1.081.485,00 |
21.12.2023 | 518,07 | 527,03 | 518,07 | 526,56 | 1,37% | 1.016.630,00 |
20.12.2023 | 528,00 | 532,49 | 519,37 | 519,43 | -1,65% | 1.497.316,00 |
19.12.2023 | 521,01 | 528,86 | 519,81 | 528,14 | 1,84% | 2.569.382,00 |
18.12.2023 | 521,13 | 523,86 | 515,60 | 518,62 | 0,11% | 1.607.374,00 |
15.12.2023 | 520,77 | 523,48 | 517,72 | 518,03 | -0,67% | 4.354.941,00 |
14.12.2023 | 529,54 | 534,43 | 520,13 | 521,52 | 0,57% | 2.763.855,00 |
13.12.2023 | 498,59 | 518,87 | 496,88 | 518,54 | 4,26% | 2.776.711,00 |
12.12.2023 | 496,33 | 498,51 | 491,47 | 497,37 | 0,48% | 1.420.265,00 |
11.12.2023 | 492,56 | 497,45 | 491,33 | 494,99 | 1,07% | 2.030.858,00 |
08.12.2023 | 492,81 | 495,68 | 488,02 | 489,77 | -0,88% | 1.871.843,00 |
07.12.2023 | 494,53 | 498,30 | 492,31 | 494,10 | 0,06% | 2.101.760,00 |
06.12.2023 | 495,00 | 496,68 | 491,65 | 493,81 | 0,45% | 1.241.717,00 |
05.12.2023 | 492,97 | 493,63 | 487,06 | 491,60 | -0,76% | 1.613.574,00 |
04.12.2023 | 493,47 | 498,31 | 490,36 | 495,34 | -0,16% | 1.222.282,00 |
01.12.2023 | 490,88 | 499,20 | 489,60 | 496,13 | 0,07% | 1.219.795,00 |
30.11.2023 | 495,90 | 497,50 | 489,38 | 495,76 | 0,58% | 1.913.969,00 |