237,300€
-0,38%
Echtzeit-Aktienkurs THALES S.A. EO 3
Bid:
Ask:
Aktienkurse zur THALES S.A. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 238,50 | 240,10 | 234,75 | 237,30 | -0,38% | 217,00 |
| 18.09.2026 | 238,30 | 241,90 | 236,85 | 238,20 | 0,11% | 744,00 |
| 17.09.2026 | 242,55 | 244,65 | 237,85 | 237,95 | -1,18% | 865,00 |
| 16.09.2026 | 240,25 | 242,35 | 237,00 | 240,80 | 0,38% | 464,00 |
| 15.09.2026 | 231,95 | 240,65 | 230,35 | 239,90 | 3,14% | 654,00 |
| 14.09.2026 | 226,70 | 233,20 | 226,30 | 232,60 | 2,51% | 310,00 |
| 11.09.2026 | 225,55 | 227,00 | 223,80 | 226,90 | 0,84% | 459,00 |
| 10.09.2026 | 225,85 | 226,90 | 223,05 | 225,00 | -0,11% | 2.015,00 |
| 09.09.2026 | 232,30 | 232,30 | 224,95 | 225,25 | -2,80% | 521,00 |
| 08.09.2026 | 230,75 | 233,50 | 229,80 | 231,75 | 0,50% | 534,00 |
| 07.09.2026 | 232,70 | 235,95 | 230,50 | 230,60 | -1,28% | 718,00 |
| 04.09.2026 | 234,80 | 236,10 | 232,35 | 233,60 | -0,21% | 206,00 |
| 03.09.2026 | 237,05 | 237,10 | 233,05 | 234,10 | -0,95% | 530,00 |
| 02.09.2026 | 237,80 | 239,60 | 233,55 | 236,35 | -0,94% | 1.621,00 |
| 01.09.2026 | 243,70 | 244,10 | 235,40 | 238,60 | -2,03% | 1.142,00 |
| 31.08.2026 | 243,50 | 245,60 | 243,05 | 243,55 | -0,04% | 889,00 |
| 28.08.2026 | 247,10 | 248,50 | 243,45 | 243,65 | -1,38% | 305,00 |
| 27.08.2026 | 251,65 | 251,65 | 245,40 | 247,05 | -1,79% | 187,00 |
| 26.08.2026 | 250,00 | 251,55 | 246,55 | 251,55 | 0,60% | 1.055,00 |
| 25.08.2026 | 251,25 | 253,25 | 249,40 | 250,05 | -0,40% | 747,00 |
| 24.08.2026 | 252,05 | 254,60 | 248,95 | 251,05 | -0,93% | 261,00 |
| 21.08.2026 | 255,95 | 256,05 | 251,80 | 253,40 | -0,94% | 715,00 |
| 20.08.2026 | 258,05 | 259,30 | 255,20 | 255,80 | -1,35% | 644,00 |
| 19.08.2026 | 263,95 | 267,10 | 258,90 | 259,30 | 9,80% | 936,00 |
| 05.05.2026 | 233,15 | 238,45 | 232,75 | 236,15 | 1,44% | 410,00 |
| 04.05.2026 | 234,10 | 236,35 | 231,15 | 232,80 | 0,06% | 1.567,00 |
| 30.04.2026 | 228,70 | 233,95 | 228,30 | 232,65 | 1,35% | 398,00 |
| 29.04.2026 | 232,65 | 233,20 | 228,25 | 229,55 | -1,25% | 402,00 |
| 28.04.2026 | 231,90 | 232,90 | 228,40 | 232,45 | 0,50% | 526,00 |
| 27.04.2026 | 233,30 | 234,35 | 230,15 | 231,30 | -0,90% | 801,00 |
| 24.04.2026 | 241,90 | 242,75 | 232,45 | 233,40 | -3,69% | 1.137,00 |
| 23.04.2026 | 241,60 | 243,55 | 239,65 | 242,35 | 0,06% | 701,00 |
| 22.04.2026 | 250,05 | 250,60 | 241,45 | 242,20 | -2,55% | 933,00 |
| 21.04.2026 | 259,30 | 265,35 | 247,10 | 248,55 | -5,78% | 1.136,00 |
| 20.04.2026 | 262,50 | 266,65 | 260,35 | 263,80 | -0,25% | 2.037,00 |
| 17.04.2026 | 267,65 | 272,15 | 264,30 | 264,45 | -1,05% | 1.155,00 |
| 16.04.2026 | 269,10 | 272,15 | 263,95 | 267,25 | -0,63% | 1.389,00 |
| 15.04.2026 | 266,35 | 269,95 | 264,30 | 268,95 | 0,71% | 368,00 |
| 14.04.2026 | 265,80 | 267,95 | 263,90 | 267,05 | 0,38% | 377,00 |
| 13.04.2026 | 259,60 | 266,45 | 258,95 | 266,05 | 2,66% | 1.360,00 |
| 10.04.2026 | 268,00 | 269,15 | 257,45 | 259,15 | -3,48% | 1.081,00 |
| 09.04.2026 | 269,95 | 271,55 | 266,40 | 268,50 | -0,76% | 487,00 |
| 08.04.2026 | 268,05 | 271,20 | 265,75 | 270,55 | 1,88% | 1.438,00 |
| 07.04.2026 | 267,15 | 268,25 | 262,30 | 265,55 | -1,01% | 863,00 |
| 02.04.2026 | 259,10 | 269,65 | 258,45 | 268,25 | 0,96% | 818,00 |
| 01.04.2026 | 254,95 | 268,20 | 254,85 | 265,70 | 4,50% | 1.812,00 |
| 31.03.2026 | 247,10 | 254,75 | 242,75 | 254,25 | 3,65% | 846,00 |
| 30.03.2026 | 234,80 | 246,95 | 234,05 | 245,30 | 4,49% | 1.977,00 |
| 27.03.2026 | 241,70 | 242,20 | 234,15 | 234,75 | -2,75% | 439,00 |
| 26.03.2026 | 244,80 | 245,20 | 239,50 | 241,40 | -1,59% | 442,00 |
| 25.03.2026 | 241,15 | 247,35 | 240,70 | 245,30 | 1,62% | 449,00 |
| 24.03.2026 | 237,45 | 242,15 | 236,15 | 241,40 | 1,64% | 394,00 |
| 23.03.2026 | 237,60 | 244,45 | 234,10 | 237,50 | -1,06% | 1.123,00 |
| 20.03.2026 | 249,95 | 251,80 | 239,45 | 240,05 | -4,29% | 713,00 |
| 19.03.2026 | 251,05 | 253,95 | 247,90 | 250,80 | 0,04% | 820,00 |
| 18.03.2026 | 248,65 | 255,90 | 247,80 | 250,70 | 1,29% | 774,00 |
| 17.03.2026 | 250,70 | 251,05 | 246,30 | 247,50 | -1,69% | 765,00 |
| 16.03.2026 | 256,90 | 261,05 | 247,20 | 251,75 | -0,45% | 955,00 |
| 13.03.2026 | 254,70 | 256,45 | 251,30 | 252,90 | -0,80% | 706,00 |
| 12.03.2026 | 244,55 | 259,80 | 244,35 | 254,95 | 3,55% | 1.222,00 |
| 11.03.2026 | 249,55 | 252,00 | 241,85 | 246,20 | -0,53% | 579,00 |
| 10.03.2026 | 247,65 | 252,40 | 244,20 | 247,50 | -1,36% | 898,00 |
| 09.03.2026 | 244,80 | 253,65 | 236,40 | 250,90 | 2,95% | 1.915,00 |
| 06.03.2026 | 239,80 | 244,20 | 237,95 | 243,70 | 2,98% | 1.233,00 |
| 05.03.2026 | 250,65 | 252,20 | 233,45 | 236,65 | -6,65% | 1.927,00 |
| 04.03.2026 | 247,55 | 254,60 | 244,90 | 253,50 | 0,10% | 1.038,00 |
| 03.03.2026 | 257,00 | 266,25 | 245,15 | 253,25 | -2,82% | 1.993,00 |
| 02.03.2026 | 261,70 | 271,55 | 254,50 | 260,60 | 2,48% | 2.936,00 |
| 27.02.2026 | 256,00 | 259,35 | 253,40 | 254,30 | -0,55% | 1.231,00 |
| 26.02.2026 | 253,35 | 256,95 | 248,65 | 255,70 | 0,79% | 472,00 |
| 25.02.2026 | 251,85 | 254,75 | 251,25 | 253,70 | 0,59% | 714,00 |
| 24.02.2026 | 252,80 | 255,00 | 248,40 | 252,20 | -0,20% | 601,00 |
| 23.02.2026 | 262,85 | 264,40 | 251,35 | 252,70 | -4,14% | 620,00 |
| 20.02.2026 | 263,45 | 265,00 | 260,80 | 263,60 | 0,23% | 769,00 |
| 19.02.2026 | 261,00 | 264,55 | 255,20 | 263,00 | 0,73% | 1.734,00 |
| 18.02.2026 | 248,80 | 264,00 | 248,80 | 261,10 | 4,96% | 706,00 |
| 17.02.2026 | 251,20 | 252,25 | 244,10 | 248,75 | -1,37% | 737,00 |
| 16.02.2026 | 245,45 | 252,95 | 245,35 | 252,20 | 2,65% | 535,00 |
| 13.02.2026 | 248,10 | 248,65 | 244,20 | 245,70 | -1,29% | 234,00 |
| 12.02.2026 | 244,05 | 251,75 | 244,05 | 248,90 | 2,01% | 536,00 |
| 11.02.2026 | 252,45 | 252,45 | 243,55 | 244,00 | -3,21% | 854,00 |
| 10.02.2026 | 257,50 | 258,10 | 252,00 | 252,10 | -2,44% | 452,00 |
| 09.02.2026 | 247,35 | 258,60 | 247,35 | 258,40 | 4,64% | 1.271,00 |
| 06.02.2026 | 247,80 | 250,85 | 243,65 | 246,95 | -0,16% | 592,00 |
| 05.02.2026 | 250,75 | 253,80 | 245,70 | 247,35 | -1,45% | 634,00 |
| 04.02.2026 | 258,75 | 260,35 | 250,15 | 251,00 | -2,98% | 1.032,00 |
| 03.02.2026 | 257,65 | 262,40 | 254,80 | 258,70 | 0,52% | 901,00 |
| 02.02.2026 | 256,15 | 259,75 | 253,90 | 257,35 | -0,77% | 709,00 |
| 30.01.2026 | 254,25 | 260,50 | 253,50 | 259,35 | 2,01% | 919,00 |
| 29.01.2026 | 260,40 | 261,55 | 253,75 | 254,25 | -1,76% | 918,00 |
| 28.01.2026 | 262,35 | 264,65 | 257,25 | 258,80 | -1,54% | 913,00 |
| 27.01.2026 | 257,55 | 262,95 | 255,15 | 262,85 | 2,40% | 532,00 |
| 26.01.2026 | 260,50 | 261,85 | 253,45 | 256,70 | -1,63% | 259,00 |
| 23.01.2026 | 246,90 | 261,35 | 246,70 | 260,95 | 3,96% | 335,00 |
| 22.01.2026 | 258,95 | 260,50 | 250,05 | 251,00 | -4,60% | 1.200,00 |
| 21.01.2026 | 264,25 | 265,85 | 257,10 | 263,10 | -0,70% | 1.062,00 |
| 20.01.2026 | 262,90 | 266,00 | 259,35 | 264,95 | 0,26% | 653,00 |
| 19.01.2026 | 264,05 | 269,95 | 262,95 | 264,25 | 0,90% | 2.132,00 |
| 16.01.2026 | 254,50 | 262,70 | 254,45 | 261,90 | 2,85% | 422,00 |
| 15.01.2026 | 259,40 | 260,05 | 253,45 | 254,65 | -1,07% | 2.261,00 |