260,100€
-5,57%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 275,45 | 275,95 | 257,55 | 260,10 | -5,57% | 640,00 |
| 05.06.2025 | 268,65 | 276,85 | 265,80 | 275,45 | 2,53% | 348,00 |
| 04.06.2025 | 270,65 | 273,40 | 264,25 | 268,65 | -0,67% | 128,00 |
| 03.06.2025 | 274,40 | 274,95 | 266,65 | 270,45 | -1,58% | 178,00 |
| 02.06.2025 | 267,40 | 276,30 | 264,15 | 274,80 | 2,75% | 292,00 |
| 30.05.2025 | 268,40 | 269,85 | 265,25 | 267,45 | -0,35% | 38,00 |
| 29.05.2025 | 274,60 | 278,95 | 265,85 | 268,40 | -2,19% | 326,00 |
| 28.05.2025 | 270,40 | 275,30 | 268,10 | 274,40 | 1,50% | 397,00 |
| 27.05.2025 | 259,00 | 270,50 | 259,00 | 270,35 | 4,28% | 771,00 |
| 26.05.2025 | 255,00 | 262,95 | 255,00 | 259,25 | 1,91% | 233,00 |
| 23.05.2025 | 259,35 | 260,00 | 250,90 | 254,40 | -2,12% | 120,00 |
| 22.05.2025 | 252,15 | 259,90 | 250,55 | 259,90 | 3,22% | 175,00 |
| 21.05.2025 | 251,85 | 258,60 | 251,15 | 251,80 | -0,30% | 263,00 |
| 20.05.2025 | 248,20 | 254,85 | 246,00 | 252,55 | 1,55% | 273,00 |
| 19.05.2025 | 250,15 | 252,90 | 248,05 | 248,70 | -0,30% | 340,00 |
| 16.05.2025 | 247,55 | 251,20 | 243,45 | 249,45 | 0,67% | 224,00 |
| 15.05.2025 | 240,45 | 249,25 | 239,95 | 247,80 | 2,99% | 345,00 |
| 14.05.2025 | 238,85 | 244,70 | 238,20 | 240,60 | 0,73% | 41,00 |
| 13.05.2025 | 236,60 | 241,15 | 232,70 | 238,85 | 0,67% | 47,00 |
| 12.05.2025 | 246,55 | 248,25 | 233,15 | 237,25 | -3,75% | 1.297,00 |
| 09.05.2025 | 251,25 | 253,90 | 245,60 | 246,50 | -1,89% | 123,00 |
| 08.05.2025 | 249,10 | 255,70 | 246,40 | 251,25 | 0,86% | 254,00 |
| 07.05.2025 | 247,75 | 252,15 | 246,65 | 249,10 | 0,54% | 134,00 |
| 06.05.2025 | 251,35 | 254,20 | 245,40 | 247,75 | -1,43% | 218,00 |
| 05.05.2025 | 253,60 | 255,65 | 250,10 | 251,35 | -0,95% | 420,00 |
| 02.05.2025 | 244,15 | 256,55 | 242,60 | 253,75 | 3,93% | 693,00 |
| 30.04.2025 | 240,20 | 251,20 | 239,40 | 244,15 | 1,62% | 272,00 |
| 29.04.2025 | 235,65 | 240,50 | 232,05 | 240,25 | 1,95% | 215,00 |
| 28.04.2025 | 235,80 | 240,40 | 232,50 | 235,65 | -0,02% | 429,00 |
| 25.04.2025 | 240,75 | 241,35 | 233,15 | 235,70 | -2,04% | 214,00 |
| 24.04.2025 | 247,75 | 247,85 | 235,50 | 240,60 | -2,89% | 248,00 |
| 23.04.2025 | 252,40 | 254,30 | 244,95 | 247,75 | -1,84% | 804,00 |
| 22.04.2025 | 253,25 | 263,60 | 251,30 | 252,40 | -0,65% | 285,00 |
| 17.04.2025 | 254,45 | 257,90 | 251,50 | 254,05 | -0,16% | 389,00 |
| 16.04.2025 | 261,65 | 263,65 | 254,20 | 254,45 | -3,03% | 644,00 |
| 15.04.2025 | 253,70 | 262,55 | 251,35 | 262,40 | 3,47% | 666,00 |
| 14.04.2025 | 248,90 | 255,05 | 246,20 | 253,60 | 1,93% | 430,00 |
| 11.04.2025 | 246,40 | 250,15 | 241,60 | 248,80 | 0,97% | 160,00 |
| 10.04.2025 | 249,30 | 257,00 | 238,70 | 246,40 | -1,24% | 1.123,00 |
| 09.04.2025 | 237,30 | 250,15 | 225,20 | 249,50 | 5,03% | 2.172,00 |
| 08.04.2025 | 228,15 | 243,80 | 228,15 | 237,55 | 4,07% | 906,00 |
| 07.04.2025 | 228,50 | 236,60 | 197,18 | 228,25 | -1,76% | 2.411,00 |
| 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 |