234,150€
-3,44%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 242,45 | 242,60 | 232,45 | 233,40 | -3,75% | 84,00 |
| 23.04.2026 | 242,85 | 244,45 | 239,60 | 242,50 | -0,06% | 10,00 |
| 22.04.2026 | 249,70 | 250,45 | 241,05 | 242,65 | -2,10% | 60,00 |
| 21.04.2026 | 264,50 | 265,30 | 247,25 | 247,85 | -5,51% | 160,00 |
| 20.04.2026 | 266,35 | 267,20 | 259,10 | 262,30 | -1,45% | 40,00 |
| 17.04.2026 | 267,65 | 272,15 | 264,40 | 266,15 | 0,23% | 30,00 |
| 16.04.2026 | 268,75 | 272,20 | 264,00 | 265,55 | -1,01% | 28,00 |
| 15.04.2026 | 267,15 | 269,90 | 264,30 | 268,25 | 0,52% | 54,00 |
| 14.04.2026 | 266,20 | 267,85 | 263,90 | 266,85 | 0,26% | 22,00 |
| 13.04.2026 | 257,25 | 266,95 | 257,00 | 266,15 | 2,98% | 21,00 |
| 10.04.2026 | 268,00 | 269,20 | 257,45 | 258,45 | -3,55% | 2,00 |
| 09.04.2026 | 269,70 | 271,50 | 266,35 | 267,95 | -0,74% | 26,00 |
| 08.04.2026 | 265,65 | 273,00 | 265,65 | 269,95 | 1,89% | 127,00 |
| 07.04.2026 | 268,00 | 268,20 | 262,30 | 264,95 | -0,71% | 34,00 |
| 02.04.2026 | 260,05 | 269,60 | 257,25 | 266,85 | 0,70% | 45,00 |
| 01.04.2026 | 255,20 | 268,25 | 255,15 | 265,00 | 4,83% | 180,00 |
| 31.03.2026 | 245,20 | 253,80 | 242,70 | 252,80 | 3,37% | - |
| 30.03.2026 | 234,25 | 246,90 | 233,60 | 244,55 | 4,33% | 46,00 |
| 27.03.2026 | 242,00 | 243,40 | 233,80 | 234,40 | -3,24% | 4,00 |
| 26.03.2026 | 244,15 | 244,95 | 239,25 | 242,25 | -1,24% | 21,00 |
| 25.03.2026 | 241,60 | 247,30 | 239,80 | 245,30 | 1,74% | 60,00 |
| 24.03.2026 | 235,25 | 242,10 | 235,15 | 241,10 | 1,52% | 121,00 |
| 23.03.2026 | 239,10 | 244,35 | 233,25 | 237,50 | -1,06% | 127,00 |
| 20.03.2026 | 250,90 | 252,10 | 239,70 | 240,05 | -4,36% | 2,00 |
| 19.03.2026 | 250,40 | 253,90 | 247,90 | 251,00 | 0,12% | - |
| 18.03.2026 | 248,40 | 255,85 | 247,50 | 250,70 | 1,21% | 53,00 |
| 17.03.2026 | 250,50 | 251,65 | 246,25 | 247,70 | -1,53% | 8,00 |
| 16.03.2026 | 254,00 | 260,70 | 247,25 | 251,55 | -0,67% | 150,00 |
| 13.03.2026 | 255,05 | 257,20 | 251,30 | 253,25 | -0,67% | 229,00 |
| 12.03.2026 | 245,00 | 259,65 | 243,10 | 254,95 | 3,39% | 145,00 |
| 11.03.2026 | 247,40 | 252,80 | 241,85 | 246,60 | -0,36% | 1,00 |
| 10.03.2026 | 250,50 | 252,30 | 244,30 | 247,50 | -1,10% | 89,00 |
| 09.03.2026 | 243,60 | 253,75 | 236,50 | 250,25 | 3,03% | 35,00 |
| 06.03.2026 | 236,25 | 243,40 | 235,90 | 242,90 | 3,52% | 15,00 |
| 05.03.2026 | 252,35 | 252,70 | 233,25 | 234,65 | -6,90% | 180,00 |
| 04.03.2026 | 251,65 | 254,55 | 244,60 | 252,05 | 0,64% | 62,00 |
| 03.03.2026 | 261,30 | 267,15 | 245,20 | 250,45 | -3,23% | 65,00 |
| 02.03.2026 | 260,50 | 271,45 | 254,45 | 258,80 | 1,57% | 226,00 |
| 27.02.2026 | 255,70 | 259,30 | 253,40 | 254,80 | -0,74% | 228,00 |
| 26.02.2026 | 253,65 | 256,90 | 248,65 | 256,70 | 1,14% | 67,00 |
| 25.02.2026 | 252,20 | 254,70 | 251,50 | 253,80 | 0,55% | 130,00 |
| 24.02.2026 | 252,65 | 255,00 | 248,40 | 252,40 | -0,04% | 12,00 |
| 23.02.2026 | 263,60 | 264,20 | 251,35 | 252,50 | -4,46% | 17,00 |
| 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% | - |