263,600€
0,27%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 263,35 | 265,05 | 260,80 | 264,30 | 0,53% | 187,00 |
| 19.02.2026 | 261,65 | 264,70 | 255,20 | 262,90 | 0,10% | 81,00 |
| 18.02.2026 | 248,55 | 263,95 | 248,30 | 262,65 | 5,84% | 44,00 |
| 17.02.2026 | 252,20 | 252,20 | 244,05 | 248,15 | -1,59% | 9,00 |
| 16.02.2026 | 245,70 | 252,90 | 245,30 | 252,15 | 2,46% | 19,00 |
| 13.02.2026 | 249,00 | 249,60 | 244,20 | 246,10 | -0,49% | 133,00 |
| 12.02.2026 | 244,60 | 251,70 | 243,55 | 247,30 | 0,14% | 69,00 |
| 11.02.2026 | 252,55 | 252,90 | 244,50 | 246,95 | -2,31% | 7,00 |
| 10.02.2026 | 258,25 | 258,40 | 252,05 | 252,80 | -2,22% | 67,00 |
| 09.02.2026 | 247,15 | 258,60 | 245,65 | 258,55 | 4,78% | 313,00 |
| 06.02.2026 | 247,55 | 250,80 | 243,80 | 246,75 | -0,26% | 55,00 |
| 05.02.2026 | 251,20 | 253,80 | 245,65 | 247,40 | -1,55% | 146,00 |
| 04.02.2026 | 258,75 | 260,35 | 250,15 | 251,30 | -1,55% | 55,00 |
| 03.02.2026 | 257,45 | 262,35 | 254,80 | 255,25 | -0,78% | 76,00 |
| 02.02.2026 | 258,00 | 259,70 | 254,00 | 257,25 | 0,98% | 156,00 |
| 30.01.2026 | 254,20 | 257,85 | 253,10 | 254,75 | -0,41% | 105,00 |
| 29.01.2026 | 258,30 | 261,50 | 255,25 | 255,80 | -1,16% | 33,00 |
| 28.01.2026 | 263,00 | 265,35 | 257,25 | 258,80 | 0,08% | 37,00 |
| 27.01.2026 | 257,20 | 258,75 | 255,10 | 258,60 | -0,19% | 3,00 |
| 26.01.2026 | 261,05 | 261,80 | 253,45 | 259,10 | -0,71% | 194,00 |
| 23.01.2026 | 251,25 | 261,35 | 246,00 | 260,95 | 3,86% | 48,00 |
| 22.01.2026 | 263,30 | 263,30 | 250,05 | 251,25 | -5,39% | 37,00 |
| 21.01.2026 | 264,90 | 265,90 | 257,10 | 265,55 | 0,26% | 48,00 |
| 20.01.2026 | 264,20 | 266,10 | 259,35 | 264,85 | 0,19% | 33,00 |
| 19.01.2026 | 260,30 | 269,80 | 259,00 | 264,35 | 1,38% | 175,00 |
| 16.01.2026 | 255,35 | 262,65 | 255,35 | 260,75 | 0,81% | 8,00 |
| 15.01.2026 | 258,55 | 260,60 | 253,55 | 258,65 | 0,15% | 153,00 |
| 14.01.2026 | 266,15 | 266,75 | 256,95 | 258,25 | -2,88% | 700,00 |
| 13.01.2026 | 271,10 | 271,10 | 263,15 | 265,90 | -2,37% | 238,00 |
| 12.01.2026 | 264,35 | 274,25 | 264,05 | 272,35 | 3,05% | 96,00 |
| 09.01.2026 | 265,55 | 266,75 | 261,85 | 264,30 | -0,40% | 459,00 |
| 08.01.2026 | 267,90 | 273,10 | 264,05 | 265,35 | -0,75% | 640,00 |
| 07.01.2026 | 248,15 | 268,90 | 247,55 | 267,35 | 7,65% | 545,00 |
| 06.01.2026 | 244,45 | 252,20 | 243,90 | 248,35 | 0,93% | 194,00 |
| 05.01.2026 | 236,85 | 246,85 | 236,85 | 246,05 | 3,10% | 530,00 |
| 02.01.2026 | 227,50 | 238,75 | 227,50 | 238,65 | 4,95% | 11,00 |
| 30.12.2025 | 225,85 | 228,30 | 225,85 | 227,40 | 0,82% | 6,00 |
| 29.12.2025 | 227,95 | 230,95 | 224,40 | 225,55 | -0,90% | 318,00 |
| 23.12.2025 | 230,15 | 232,40 | 227,05 | 227,60 | -1,09% | 24,00 |
| 22.12.2025 | 228,55 | 231,00 | 228,00 | 230,10 | 0,68% | 55,00 |
| 19.12.2025 | 230,65 | 232,20 | 228,55 | 228,55 | -0,95% | - |
| 18.12.2025 | 227,20 | 231,05 | 226,45 | 230,75 | 1,58% | 184,00 |
| 17.12.2025 | 226,75 | 230,90 | 226,60 | 227,15 | 0,20% | 37,00 |
| 16.12.2025 | 228,85 | 229,00 | 224,90 | 226,70 | -1,00% | 258,00 |
| 15.12.2025 | 229,65 | 232,00 | 227,70 | 229,00 | -0,95% | 760,00 |
| 12.12.2025 | 228,80 | 232,55 | 228,65 | 231,20 | 1,03% | - |
| 11.12.2025 | 227,00 | 230,70 | 225,55 | 228,85 | 0,84% | 16,00 |
| 10.12.2025 | 234,30 | 234,55 | 225,60 | 226,95 | -3,26% | 537,00 |
| 09.12.2025 | 230,30 | 235,40 | 229,20 | 234,60 | 1,89% | 348,00 |
| 08.12.2025 | 224,50 | 230,30 | 224,40 | 230,25 | 2,70% | 19,00 |
| 05.12.2025 | 225,05 | 226,95 | 223,20 | 224,20 | -0,20% | 7,00 |
| 04.12.2025 | 224,25 | 225,80 | 222,55 | 224,65 | 0,20% | - |
| 03.12.2025 | 222,50 | 225,45 | 222,40 | 224,20 | 0,81% | 62,00 |
| 02.12.2025 | 219,70 | 223,60 | 216,25 | 222,40 | 0,88% | 10,00 |
| 01.12.2025 | 222,60 | 224,00 | 217,85 | 220,45 | -0,97% | 169,00 |
| 28.11.2025 | 226,90 | 227,15 | 220,10 | 222,60 | -1,94% | 10,00 |
| 27.11.2025 | 226,00 | 227,45 | 224,85 | 227,00 | 0,35% | - |
| 26.11.2025 | 225,20 | 231,60 | 222,00 | 226,20 | 0,35% | 23,00 |
| 25.11.2025 | 219,80 | 227,45 | 218,00 | 225,40 | 2,66% | 3,00 |
| 24.11.2025 | 223,75 | 224,70 | 219,50 | 219,55 | -3,00% | 95,00 |
| 21.11.2025 | 231,45 | 232,90 | 224,55 | 226,35 | -2,22% | 78,00 |
| 20.11.2025 | 231,95 | 239,10 | 230,70 | 231,50 | 0,24% | 105,00 |
| 19.11.2025 | 238,25 | 240,10 | 229,90 | 230,95 | -3,53% | 291,00 |
| 18.11.2025 | 240,40 | 242,75 | 237,65 | 239,40 | -0,42% | 48,00 |
| 17.11.2025 | 239,70 | 246,40 | 237,40 | 240,40 | 0,40% | 30,00 |
| 14.11.2025 | 242,15 | 242,85 | 237,20 | 239,45 | -1,03% | 60,00 |
| 13.11.2025 | 239,45 | 245,65 | 239,15 | 241,95 | 1,15% | 443,00 |
| 12.11.2025 | 240,50 | 245,70 | 238,90 | 239,20 | -0,52% | 113,00 |
| 11.11.2025 | 241,90 | 242,15 | 237,35 | 240,45 | -0,60% | 21,00 |
| 10.11.2025 | 239,25 | 243,60 | 239,25 | 241,90 | 0,44% | 347,00 |
| 07.11.2025 | 236,05 | 241,60 | 236,05 | 240,85 | 1,95% | 8,00 |
| 06.11.2025 | 239,80 | 243,20 | 235,15 | 236,25 | -1,66% | 12,00 |
| 05.11.2025 | 244,80 | 247,60 | 240,00 | 240,25 | -1,76% | 708,00 |
| 04.11.2025 | 248,85 | 249,65 | 243,25 | 244,55 | -1,93% | 253,00 |
| 03.11.2025 | 249,95 | 250,85 | 247,85 | 249,35 | 0,20% | 40,00 |
| 31.10.2025 | 244,95 | 248,85 | 244,50 | 248,85 | 1,55% | 40,00 |
| 30.10.2025 | 245,35 | 247,95 | 244,15 | 245,05 | -0,02% | 143,00 |
| 29.10.2025 | 253,00 | 255,05 | 245,10 | 245,10 | -3,20% | 83,00 |
| 28.10.2025 | 249,65 | 254,15 | 249,25 | 253,20 | 1,38% | 54,00 |
| 27.10.2025 | 254,85 | 256,90 | 247,90 | 249,75 | -1,98% | 1.663,00 |
| 24.10.2025 | 261,10 | 263,35 | 249,65 | 254,80 | -2,26% | 124,00 |
| 23.10.2025 | 260,90 | 268,20 | 259,55 | 260,70 | 0,73% | 735,00 |
| 22.10.2025 | 254,25 | 262,65 | 254,10 | 258,80 | 1,77% | 16,00 |
| 21.10.2025 | 254,60 | 257,05 | 253,70 | 254,30 | -0,12% | 35,00 |
| 20.10.2025 | 245,05 | 256,05 | 245,05 | 254,60 | 3,98% | 72,00 |
| 17.10.2025 | 251,30 | 251,30 | 243,50 | 244,85 | -2,51% | 93,00 |
| 16.10.2025 | 246,80 | 254,15 | 246,15 | 251,15 | 1,62% | 28,00 |
| 15.10.2025 | 257,75 | 259,30 | 245,75 | 247,15 | -3,94% | 216,00 |
| 14.10.2025 | 255,20 | 258,20 | 250,25 | 257,30 | 0,70% | 52,00 |
| 13.10.2025 | 254,50 | 258,60 | 252,35 | 255,50 | -0,12% | 112,00 |
| 10.10.2025 | 261,80 | 264,35 | 254,05 | 255,80 | -2,53% | 243,00 |
| 09.10.2025 | 262,50 | 264,45 | 260,70 | 262,45 | -0,79% | 883,00 |
| 08.10.2025 | 258,35 | 265,05 | 258,15 | 264,55 | 1,67% | 29,00 |
| 07.10.2025 | 262,85 | 264,00 | 259,20 | 260,20 | -1,25% | 65,00 |
| 06.10.2025 | 271,60 | 273,40 | 257,65 | 263,50 | -3,09% | 1.581,00 |
| 03.10.2025 | 273,00 | 274,20 | 268,05 | 271,90 | -1,82% | 496,00 |
| 02.10.2025 | 264,95 | 279,25 | 264,95 | 276,95 | 4,51% | 813,00 |
| 01.10.2025 | 267,15 | 268,30 | 261,10 | 265,00 | -0,90% | 320,00 |
| 30.09.2025 | 263,45 | 267,45 | 260,60 | 267,40 | 1,40% | 148,00 |
| 29.09.2025 | 257,30 | 265,00 | 257,25 | 263,70 | 1,83% | 212,00 |