WKN: | 857209 |
ISIN: | US8835561023 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Medizintechnik |
aktueller Kurs: |
506,90 EUR
|
Veränderung: |
0,50 EUR
|
Veränderung in %: |
0,10 %
|
Weshalb die Thermo Fisher-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 17. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
14.02.2025 |
508,00 508,80 |
509,00 508,00 |
508,00 | 508,80 |
12.209 0,00% |
0,00% |
13.02.2025 |
514,80 508,80 |
514,80 508,80 |
508,80 | 508,80 |
35.418 -1,43% |
-1,43% |
12.02.2025 |
524,00 516,20 |
524,00 516,20 |
516,20 | 516,20 |
21.990 -1,64% |
-1,64% |
11.02.2025 |
533,70 524,80 |
533,70 524,80 |
524,80 | 524,80 |
4.736 -2,11% |
-2,11% |
10.02.2025 |
552,30 536,10 |
552,30 533,60 |
533,60 | 536,10 |
0 -2,63% |
-2,63% |
07.02.2025 |
550,10 550,60 |
550,60 550,60 |
550,60 | 550,60 |
0 0,05% |
0,05% |
06.02.2025 |
559,10 550,30 |
559,10 550,10 |
550,10 | 550,30 |
1.115 -1,38% |
-1,38% |
05.02.2025 |
555,40 558,00 |
559,10 555,30 |
555,30 | 558,00 |
0 0,31% |
0,31% |
04.02.2025 |
573,50 556,30 |
556,30 556,30 |
556,30 | 556,30 |
8.564 -3,42% |
-3,42% |
03.02.2025 |
569,00 576,00 |
578,40 565,00 |
565,00 | 576,00 |
33.920 0,17% |
0,17% |
31.01.2025 |
582,90 575,00 |
582,90 575,00 |
575,00 | 575,00 |
34.734 -1,59% |
-1,59% |
30.01.2025 |
544,40 584,30 |
584,30 544,40 |
544,40 | 584,30 |
0 7,13% |
7,13% |
29.01.2025 |
557,60 545,40 |
558,70 545,40 |
545,40 | 545,40 |
6.139 -3,47% |
-3,47% |
28.01.2025 |
555,10 565,00 |
565,00 555,10 |
555,10 | 565,00 |
79.500 3,86% |
3,86% |
27.01.2025 |
547,00 544,00 |
547,00 544,00 |
544,00 | 544,00 |
98.521 -0,49% |
-0,49% |
24.01.2025 |
548,60 546,70 |
548,60 546,70 |
546,70 | 546,70 |
4.932 -0,44% |
-0,44% |
23.01.2025 |
549,70 549,10 |
551,00 548,60 |
548,60 | 549,10 |
4.959 0,33% |
0,33% |
22.01.2025 |
548,60 547,30 |
548,60 547,30 |
547,30 | 547,30 |
0 -0,56% |
-0,56% |
21.01.2025 |
536,10 550,40 |
550,40 536,10 |
536,10 | 550,40 |
10.798 3,05% |
3,05% |
20.01.2025 |
545,50 534,10 |
545,50 533,00 |
533,00 | 534,10 |
5.977 -1,66% |
-1,66% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
501,60 578,00 |
585,70 501,60 |
501,60 | 578,00 | 15,23% |
Februar |
578,00 508,20 |
572,60 508,20 |
508,20 | 508,20 | -12,08% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
501,60 508,20 |
585,70 501,60 |
501,60 | 508,20 | 1,32% |
2024 |
480,70 501,60 |
574,30 472,70 |
472,70 | 501,60 | 4,35% |
2023 |
519,20 480,70 |
555,10 402,60 |
402,60 | 480,70 | -7,42% |
2022 |
586,00 519,20 |
592,40 450,10 |
450,10 | 519,20 | -11,40% |
2021 |
378,85 586,00 |
586,00 362,40 |
362,40 | 586,00 | 54,68% |
2020 |
293,20 378,85 |
445,30 238,65 |
238,65 | 378,85 | 29,21% |
2019 |
191,85 293,20 |
295,80 186,00 |
186,00 | 293,20 | 52,83% |
2018 |
159,63 191,85 |
222,17 159,63 |
159,63 | 191,85 | 20,18% |
2017 |
133,22 159,63 |
172,00 131,02 |
131,02 | 159,63 | 19,82% |
2016 |
130,30 133,22 |
144,46 107,90 |
107,90 | 133,22 | 2,25% |
2015 |
104,36 130,30 |
131,94 103,20 |
103,20 | 130,30 | 24,85% |
2014 |
80,53 104,36 |
105,26 80,32 |
80,32 | 104,36 | 29,60% |
2013 |
47,76 80,53 |
80,53 47,76 |
47,76 | 80,53 | 68,63% |
2012 |
34,38 47,76 |
50,35 34,30 |
34,30 | 47,76 | 38,91% |
2011 |
41,96 34,38 |
46,00 33,07 |
33,07 | 34,38 | -18,07% |
2010 |
33,71 41,96 |
43,60 32,69 |
32,69 | 41,96 | 24,47% |
2009 |
23,39 33,71 |
34,33 23,39 |
23,39 | 33,71 | 44,12% |
2008 |
39,34 23,39 |
42,24 21,63 |
21,63 | 23,39 | -40,54% |
2007 |
34,32 39,34 |
41,78 33,05 |
33,05 | 39,34 | 14,63% |
2006 |
25,60 34,32 |
34,82 24,89 |
24,89 | 34,32 | 34,06% |
2005 |
22,11 25,60 |
26,57 18,55 |
18,55 | 25,60 | 15,78% |
2004 |
20,10 22,11 |
25,90 19,34 |
19,34 | 22,11 | 10,00% |
2003 |
18,90 20,10 |
21,22 15,40 |
15,40 | 20,10 | 6,35% |
2002 |
26,40 18,90 |
27,10 14,50 |
14,50 | 18,90 | -28,41% |
2001 |
31,00 26,40 |
33,00 18,60 |
18,60 | 26,40 | -14,84% |
2000 |
27,00 31,00 |
35,00 26,20 |
26,20 | 31,00 | 14,81% |