231,750€
-7,96%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 251,80 | 255,05 | 231,45 | 232,35 | -7,72% | 1.411,00 |
| 03.04.2025 | 244,30 | 254,65 | 239,00 | 251,80 | 1,90% | 728,00 |
| 02.04.2025 | 249,80 | 252,05 | 242,70 | 247,10 | -1,10% | 203,00 |
| 01.04.2025 | 248,15 | 250,95 | 244,75 | 249,85 | 0,69% | 415,00 |
| 31.03.2025 | 243,15 | 248,35 | 238,05 | 248,15 | 1,68% | 1.053,00 |
| 28.03.2025 | 239,45 | 251,25 | 239,45 | 244,05 | -2,36% | 397,00 |
| 27.03.2025 | 252,85 | 254,45 | 248,10 | 249,95 | -1,30% | 361,00 |
| 26.03.2025 | 249,90 | 253,55 | 247,25 | 253,25 | 1,34% | 863,00 |
| 25.03.2025 | 246,85 | 250,30 | 244,10 | 249,90 | 1,24% | 846,00 |
| 24.03.2025 | 240,85 | 249,25 | 240,85 | 246,85 | 2,49% | 2.087,00 |
| 21.03.2025 | 242,75 | 246,30 | 237,35 | 240,85 | -0,91% | 790,00 |
| 20.03.2025 | 246,85 | 249,90 | 235,80 | 243,05 | -1,54% | 851,00 |
| 19.03.2025 | 252,80 | 256,25 | 242,65 | 246,85 | -2,30% | 1.847,00 |
| 18.03.2025 | 248,65 | 253,90 | 245,65 | 252,65 | 1,61% | 2.122,00 |
| 17.03.2025 | 253,55 | 262,00 | 246,45 | 248,65 | -2,07% | 2.243,00 |
| 14.03.2025 | 237,25 | 253,90 | 232,45 | 253,90 | 7,38% | 1.267,00 |
| 13.03.2025 | 241,35 | 241,35 | 232,25 | 236,45 | -1,79% | 271,00 |
| 12.03.2025 | 239,45 | 241,80 | 226,40 | 240,75 | 0,82% | 445,00 |
| 11.03.2025 | 234,90 | 241,65 | 230,65 | 238,80 | 1,79% | 1.177,00 |
| 10.03.2025 | 236,65 | 249,05 | 232,10 | 234,60 | -0,89% | 1.908,00 |
| 07.03.2025 | 253,15 | 257,35 | 228,25 | 236,70 | -6,35% | 2.431,00 |
| 06.03.2025 | 250,85 | 264,30 | 247,50 | 252,75 | -0,04% | 2.879,00 |
| 05.03.2025 | 248,55 | 255,45 | 235,30 | 252,85 | 1,63% | 3.022,00 |
| 04.03.2025 | 239,60 | 260,00 | 220,60 | 248,80 | 4,67% | 5.843,00 |
| 03.03.2025 | 211,50 | 244,50 | 210,95 | 237,70 | 20,58% | 4.422,00 |
| 28.02.2025 | 195,50 | 202,15 | 190,83 | 197,13 | 0,17% | 235,00 |
| 27.02.2025 | 191,83 | 199,08 | 190,43 | 196,80 | 1,27% | 592,00 |
| 26.02.2025 | 191,98 | 195,00 | 190,08 | 194,33 | 1,36% | 505,00 |
| 25.02.2025 | 188,20 | 192,75 | 186,40 | 191,73 | 2,08% | 337,00 |
| 24.02.2025 | 184,83 | 188,65 | 183,05 | 187,83 | 2,37% | 757,00 |
| 21.02.2025 | 181,43 | 183,50 | 180,83 | 183,48 | 1,13% | 405,00 |
| 20.02.2025 | 187,15 | 187,43 | 180,20 | 181,43 | -3,08% | 672,00 |
| 19.02.2025 | 186,35 | 188,35 | 181,75 | 187,20 | 0,50% | 799,00 |
| 18.02.2025 | 181,10 | 186,90 | 178,68 | 186,27 | 2,86% | 1.215,00 |
| 17.02.2025 | 169,00 | 182,05 | 169,00 | 181,10 | 8,25% | 2.271,00 |
| 14.02.2025 | 163,00 | 168,52 | 162,65 | 167,30 | 2,54% | 759,00 |
| 13.02.2025 | 156,05 | 163,93 | 156,05 | 163,15 | 4,23% | 606,00 |
| 12.02.2025 | 161,38 | 161,50 | 155,70 | 156,52 | -2,98% | 17,00 |
| 11.02.2025 | 160,65 | 161,33 | 159,00 | 161,33 | 0,47% | 108,00 |
| 10.02.2025 | 159,93 | 161,18 | 156,45 | 160,58 | 0,71% | 293,00 |
| 07.02.2025 | 155,52 | 159,80 | 154,80 | 159,45 | 2,51% | 83,00 |
| 06.02.2025 | 161,35 | 161,70 | 154,88 | 155,55 | -3,59% | 30,00 |
| 05.02.2025 | 159,65 | 161,40 | 158,27 | 161,35 | 1,06% | 85,00 |
| 04.02.2025 | 159,13 | 160,15 | 155,05 | 159,65 | 0,33% | 102,00 |
| 03.02.2025 | 152,68 | 159,65 | 151,93 | 159,13 | 1,69% | 173,00 |
| 31.01.2025 | 154,58 | 157,95 | 154,58 | 156,48 | 1,23% | 12,00 |
| 30.01.2025 | 152,60 | 155,25 | 152,20 | 154,58 | 1,48% | 514,00 |
| 29.01.2025 | 155,50 | 156,43 | 152,13 | 152,33 | -1,79% | 147,00 |
| 28.01.2025 | 152,98 | 155,30 | 152,50 | 155,10 | 1,11% | 53,00 |
| 27.01.2025 | 150,02 | 153,43 | 149,48 | 153,40 | 1,61% | 4,00 |
| 24.01.2025 | 154,58 | 154,90 | 150,88 | 150,98 | -2,30% | 46,00 |
| 23.01.2025 | 151,68 | 155,15 | 151,68 | 154,52 | 1,81% | 3,00 |
| 22.01.2025 | 151,33 | 153,25 | 150,65 | 151,77 | 0,33% | 27,00 |
| 21.01.2025 | 150,20 | 151,40 | 149,30 | 151,27 | 0,67% | 5,00 |
| 20.01.2025 | 148,35 | 150,48 | 148,35 | 150,27 | 1,25% | 18,00 |
| 17.01.2025 | 148,18 | 149,63 | 147,00 | 148,43 | 0,19% | 3,00 |
| 16.01.2025 | 146,45 | 148,27 | 145,52 | 148,15 | 1,13% | 76,00 |
| 15.01.2025 | 145,02 | 146,80 | 143,55 | 146,50 | 1,03% | 16,00 |
| 14.01.2025 | 145,38 | 146,15 | 143,83 | 145,00 | 0,12% | 4,00 |
| 13.01.2025 | 145,27 | 145,60 | 141,68 | 144,83 | -0,31% | 128,00 |
| 10.01.2025 | 143,88 | 145,27 | 143,27 | 145,27 | 0,97% | 10,00 |
| 09.01.2025 | 146,10 | 146,27 | 143,43 | 143,88 | -1,56% | 44,00 |
| 08.01.2025 | 139,77 | 146,33 | 139,23 | 146,15 | 4,56% | 49,00 |
| 07.01.2025 | 136,65 | 139,90 | 136,48 | 139,77 | 2,29% | - |
| 06.01.2025 | 137,33 | 137,83 | 134,20 | 136,65 | -0,13% | 135,00 |
| 03.01.2025 | 137,20 | 137,80 | 136,52 | 136,83 | -0,31% | 7,00 |
| 02.01.2025 | 138,13 | 139,98 | 136,68 | 137,25 | -0,65% | 77,00 |
| 30.12.2024 | 138,65 | 138,65 | 137,55 | 138,15 | 0,13% | 2,00 |
| 27.12.2024 | 137,77 | 138,40 | 137,33 | 137,98 | 0,25% | 7,00 |
| 23.12.2024 | 137,00 | 138,88 | 136,63 | 137,63 | 0,57% | 124,00 |
| 20.12.2024 | 139,60 | 139,60 | 135,27 | 136,85 | -1,97% | 19,00 |
| 19.12.2024 | 135,77 | 140,25 | 135,10 | 139,60 | 2,82% | 66,00 |
| 18.12.2024 | 136,55 | 138,38 | 135,02 | 135,77 | -0,57% | 70,00 |
| 17.12.2024 | 137,30 | 137,83 | 136,18 | 136,55 | -0,55% | 2,00 |
| 16.12.2024 | 138,20 | 139,43 | 137,13 | 137,30 | -0,54% | 78,00 |
| 13.12.2024 | 139,27 | 140,15 | 137,63 | 138,05 | -0,88% | 42,00 |
| 12.12.2024 | 138,00 | 140,15 | 137,38 | 139,27 | 0,92% | 76,00 |
| 11.12.2024 | 136,98 | 139,13 | 136,83 | 138,00 | 0,75% | 917,00 |
| 10.12.2024 | 139,25 | 140,43 | 136,77 | 136,98 | -1,76% | 4.115,00 |
| 09.12.2024 | 142,15 | 142,77 | 139,27 | 139,43 | -1,78% | 3.169,00 |
| 06.12.2024 | 141,98 | 142,68 | 141,08 | 141,95 | -0,02% | 35,00 |
| 05.12.2024 | 141,35 | 142,58 | 141,00 | 141,98 | 0,44% | 25,00 |
| 04.12.2024 | 143,18 | 143,73 | 141,15 | 141,35 | -1,29% | 39,00 |
| 03.12.2024 | 140,80 | 143,40 | 139,90 | 143,20 | 1,63% | 3,00 |
| 02.12.2024 | 140,95 | 142,63 | 140,23 | 140,90 | -0,49% | 67,00 |
| 29.11.2024 | 143,75 | 143,75 | 140,77 | 141,60 | -1,50% | 36,00 |
| 28.11.2024 | 142,20 | 143,75 | 140,33 | 143,75 | 1,09% | 38,00 |
| 27.11.2024 | 141,77 | 142,40 | 139,68 | 142,20 | 0,30% | 190,00 |
| 26.11.2024 | 143,18 | 143,48 | 141,35 | 141,77 | -0,98% | 267,00 |
| 25.11.2024 | 148,58 | 149,10 | 140,52 | 143,18 | -3,63% | 137,00 |
| 22.11.2024 | 146,65 | 148,88 | 141,33 | 148,58 | 1,31% | 157,00 |
| 21.11.2024 | 153,08 | 153,33 | 140,88 | 146,65 | -4,20% | 71,00 |
| 20.11.2024 | 155,55 | 156,35 | 150,68 | 153,08 | -1,24% | 29,00 |
| 19.11.2024 | 151,60 | 155,25 | 150,38 | 155,00 | 2,24% | 47,00 |
| 18.11.2024 | 151,73 | 153,10 | 150,83 | 151,60 | -0,08% | 114,00 |
| 15.11.2024 | 153,55 | 153,68 | 150,77 | 151,73 | -1,43% | 180,00 |
| 14.11.2024 | 157,02 | 159,25 | 152,43 | 153,93 | -1,97% | 68,00 |
| 13.11.2024 | 160,80 | 160,80 | 154,83 | 157,02 | -2,35% | 108,00 |
| 12.11.2024 | 161,00 | 164,68 | 159,98 | 160,80 | -0,97% | 52,00 |
| 11.11.2024 | 161,18 | 163,98 | 159,80 | 162,38 | 0,74% | 102,00 |