225,300€
1,19%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 223,05 | 227,75 | 222,15 | 224,75 | 0,94% | 12,00 |
| 20.07.2026 | 224,15 | 225,75 | 218,00 | 222,65 | -0,49% | 3,00 |
| 17.07.2026 | 217,85 | 224,55 | 214,60 | 223,75 | 2,45% | 78,00 |
| 16.07.2026 | 221,30 | 221,95 | 217,95 | 218,40 | -0,66% | 246,00 |
| 15.07.2026 | 220,15 | 221,30 | 216,40 | 219,85 | 0,41% | - |
| 14.07.2026 | 220,10 | 221,40 | 216,75 | 218,95 | -0,59% | 23,00 |
| 13.07.2026 | 220,95 | 223,15 | 219,40 | 220,25 | -1,85% | 56,00 |
| 10.07.2026 | 226,10 | 226,45 | 220,75 | 224,40 | -1,30% | 8,00 |
| 09.07.2026 | 235,50 | 236,75 | 225,35 | 227,35 | -3,48% | 160,00 |
| 08.07.2026 | 237,65 | 239,15 | 231,65 | 235,55 | -1,15% | - |
| 07.07.2026 | 241,10 | 248,35 | 237,10 | 238,30 | -1,02% | 25,00 |
| 06.07.2026 | 236,05 | 243,45 | 233,10 | 240,75 | 1,71% | 170,00 |
| 03.07.2026 | 241,55 | 241,95 | 231,55 | 236,70 | -1,17% | 134,00 |
| 02.07.2026 | 229,35 | 242,70 | 228,60 | 239,50 | 4,68% | 91,00 |
| 01.07.2026 | 224,15 | 231,65 | 223,15 | 228,80 | 1,71% | 1,00 |
| 30.06.2026 | 221,40 | 225,60 | 217,05 | 224,95 | 1,83% | 228,00 |
| 29.06.2026 | 216,60 | 221,40 | 216,40 | 220,90 | 2,29% | 276,00 |
| 26.06.2026 | 217,90 | 218,25 | 212,55 | 215,95 | -2,04% | 185,00 |
| 25.06.2026 | 224,05 | 225,15 | 217,55 | 220,45 | -1,25% | 88,00 |
| 24.06.2026 | 228,50 | 229,05 | 221,55 | 223,25 | -2,23% | 400,00 |
| 23.06.2026 | 225,20 | 231,45 | 225,20 | 228,35 | 1,02% | 55,00 |
| 22.06.2026 | 231,55 | 232,95 | 222,55 | 226,05 | -2,56% | 137,00 |
| 19.06.2026 | 232,35 | 238,80 | 230,45 | 232,00 | 0,11% | 54,00 |
| 18.06.2026 | 229,40 | 234,05 | 227,35 | 231,75 | 1,53% | 14,00 |
| 17.06.2026 | 227,60 | 231,70 | 227,60 | 228,25 | -0,35% | 214,00 |
| 16.06.2026 | 230,75 | 235,80 | 227,75 | 229,05 | -0,93% | 10,00 |
| 15.06.2026 | 234,40 | 238,60 | 230,50 | 231,20 | -1,37% | 57,00 |
| 12.06.2026 | 238,95 | 240,05 | 232,60 | 234,40 | -1,92% | 53,00 |
| 11.06.2026 | 229,45 | 240,90 | 229,45 | 239,00 | 3,13% | - |
| 10.06.2026 | 229,15 | 237,45 | 227,95 | 231,75 | -0,64% | 23,00 |
| 09.06.2026 | 231,25 | 234,95 | 229,40 | 233,25 | 1,26% | - |
| 08.06.2026 | 232,30 | 235,05 | 229,60 | 230,35 | -0,41% | 37,00 |
| 05.06.2026 | 228,30 | 233,75 | 228,30 | 231,30 | 0,43% | 21,00 |
| 04.06.2026 | 224,80 | 230,30 | 223,25 | 230,30 | 2,31% | 2,00 |
| 03.06.2026 | 226,50 | 227,45 | 224,20 | 225,10 | -0,44% | 40,00 |
| 02.06.2026 | 231,10 | 234,20 | 225,65 | 226,10 | -2,35% | - |
| 01.06.2026 | 238,20 | 239,35 | 229,60 | 231,55 | -2,98% | 309,00 |
| 29.05.2026 | 240,30 | 242,80 | 238,40 | 238,65 | -0,04% | 101,00 |
| 28.05.2026 | 231,05 | 241,55 | 230,40 | 238,75 | 2,71% | 65,00 |
| 27.05.2026 | 231,10 | 235,30 | 229,80 | 232,45 | 0,30% | 1,00 |
| 26.05.2026 | 230,85 | 233,85 | 229,40 | 231,75 | 0,17% | 26,00 |
| 25.05.2026 | 230,90 | 233,35 | 229,80 | 231,35 | 1,45% | 11,00 |
| 22.05.2026 | 229,25 | 231,05 | 226,90 | 228,05 | -0,37% | 2,00 |
| 21.05.2026 | 230,10 | 232,30 | 226,75 | 228,90 | -0,61% | 3,00 |
| 20.05.2026 | 225,95 | 230,45 | 224,70 | 230,30 | 1,12% | 2,00 |
| 19.05.2026 | 219,40 | 230,15 | 217,10 | 227,75 | 4,31% | 249,00 |
| 18.05.2026 | 216,40 | 219,75 | 214,40 | 218,35 | -0,86% | 102,00 |
| 15.05.2026 | 221,10 | 224,30 | 219,05 | 220,25 | -1,21% | 7,00 |
| 14.05.2026 | 223,25 | 225,55 | 222,30 | 222,95 | 1,04% | 182,00 |
| 13.05.2026 | 225,85 | 231,05 | 220,65 | 220,65 | -2,17% | 716,00 |
| 12.05.2026 | 225,90 | 228,35 | 222,95 | 225,55 | 0,20% | 1,00 |
| 11.05.2026 | 228,95 | 232,40 | 222,75 | 225,10 | -1,60% | 73,00 |
| 08.05.2026 | 233,20 | 235,85 | 226,35 | 228,75 | -2,43% | 44,00 |
| 07.05.2026 | 242,70 | 243,55 | 232,75 | 234,45 | -3,36% | 20,00 |
| 06.05.2026 | 235,35 | 242,70 | 235,35 | 242,60 | 3,12% | 32,00 |
| 05.05.2026 | 232,40 | 238,45 | 232,40 | 235,25 | 1,49% | 60,00 |
| 04.05.2026 | 232,30 | 236,30 | 231,00 | 231,80 | -0,22% | 12,00 |
| 30.04.2026 | 229,05 | 233,80 | 227,90 | 232,30 | 1,42% | 57,00 |
| 29.04.2026 | 233,20 | 233,75 | 228,25 | 229,05 | -1,51% | 24,00 |
| 28.04.2026 | 231,45 | 233,00 | 228,40 | 232,55 | 0,48% | 20,00 |
| 27.04.2026 | 233,95 | 235,00 | 230,15 | 231,45 | -0,84% | 14,00 |
| 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 |