244,150€
0,31%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 242,80 | 245,55 | 242,80 | 244,10 | 0,29% | 45,00 |
| 28.08.2026 | 248,55 | 248,55 | 243,15 | 243,40 | -1,56% | 9,00 |
| 27.08.2026 | 251,40 | 252,00 | 245,45 | 247,25 | -1,44% | 20,00 |
| 26.08.2026 | 250,10 | 251,45 | 246,55 | 250,85 | 0,40% | 2,00 |
| 25.08.2026 | 251,00 | 253,25 | 249,40 | 249,85 | 0,04% | 146,00 |
| 24.08.2026 | 253,65 | 254,55 | 248,95 | 249,75 | -1,46% | 60,00 |
| 21.08.2026 | 256,00 | 256,65 | 251,75 | 253,45 | -0,90% | 2,00 |
| 20.08.2026 | 259,25 | 259,60 | 255,35 | 255,75 | -1,37% | 290,00 |
| 19.08.2026 | 264,10 | 267,10 | 259,20 | 259,30 | -2,13% | 161,00 |
| 18.08.2026 | 265,10 | 268,65 | 262,70 | 264,95 | -0,08% | 124,00 |
| 17.08.2026 | 270,95 | 270,95 | 264,40 | 265,15 | -2,00% | 103,00 |
| 14.08.2026 | 269,15 | 273,75 | 268,60 | 270,55 | 0,41% | 195,00 |
| 13.08.2026 | 270,35 | 274,25 | 267,65 | 269,45 | -0,33% | 85,00 |
| 12.08.2026 | 267,60 | 272,10 | 264,95 | 270,35 | 1,08% | 42,00 |
| 11.08.2026 | 266,85 | 270,60 | 266,30 | 267,45 | 0,30% | 57,00 |
| 10.08.2026 | 264,75 | 268,50 | 263,30 | 266,65 | 0,91% | 27,00 |
| 07.08.2026 | 264,50 | 270,25 | 263,00 | 264,25 | -0,17% | 31,00 |
| 06.08.2026 | 262,60 | 268,25 | 257,25 | 264,70 | 0,70% | 147,00 |
| 05.08.2026 | 261,00 | 266,65 | 255,30 | 262,85 | 1,00% | 68,00 |
| 04.08.2026 | 253,20 | 262,95 | 253,15 | 260,25 | 2,52% | 527,00 |
| 03.08.2026 | 246,15 | 255,35 | 246,15 | 253,85 | 2,32% | 13.675,00 |
| 31.07.2026 | 242,85 | 251,30 | 242,85 | 248,10 | 0,77% | 58,00 |
| 30.07.2026 | 242,75 | 248,55 | 236,95 | 246,20 | 0,39% | 400,00 |
| 29.07.2026 | 249,25 | 251,40 | 242,25 | 245,25 | -1,55% | 498,00 |
| 28.07.2026 | 244,30 | 251,95 | 242,55 | 249,10 | 1,92% | 14.853,00 |
| 27.07.2026 | 238,40 | 247,00 | 235,75 | 244,40 | 3,41% | 123,00 |
| 24.07.2026 | 238,40 | 241,55 | 234,65 | 236,35 | -0,80% | 53,00 |
| 23.07.2026 | 226,65 | 242,15 | 226,40 | 238,25 | 4,56% | 99,00 |
| 22.07.2026 | 225,05 | 229,35 | 224,65 | 227,85 | 1,38% | - |
| 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 |