275,400€
2,44%
Echtzeit-Aktienkurs THALES S.A. EO 3
Bid:
Ask:
Aktienkurse zur THALES S.A. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 269,00 | 276,90 | 265,95 | 275,40 | 2,44% | 5.552,00 |
| 04.06.2025 | 271,25 | 272,70 | 264,15 | 268,85 | -0,55% | 3.970,00 |
| 03.06.2025 | 273,90 | 274,30 | 266,60 | 270,35 | -1,44% | 3.959,00 |
| 02.06.2025 | 268,50 | 276,30 | 264,15 | 274,30 | 2,60% | 8.236,00 |
| 30.05.2025 | 269,10 | 269,20 | 265,25 | 267,35 | -0,28% | 4.844,00 |
| 29.05.2025 | 277,10 | 278,30 | 265,80 | 268,10 | -2,33% | 15.828,00 |
| 28.05.2025 | 269,20 | 275,30 | 269,10 | 274,50 | 1,55% | 8.530,00 |
| 27.05.2025 | 260,95 | 270,60 | 260,40 | 270,30 | 4,06% | 19.575,00 |
| 26.05.2025 | 260,20 | 262,70 | 257,60 | 259,75 | 1,66% | 6.842,00 |
| 23.05.2025 | 259,90 | 260,00 | 251,00 | 255,50 | -1,83% | 4.770,00 |
| 22.05.2025 | 254,00 | 260,25 | 252,70 | 260,25 | 3,25% | 4.754,00 |
| 21.05.2025 | 252,20 | 258,60 | 251,10 | 252,05 | -0,16% | 7.378,00 |
| 20.05.2025 | 249,00 | 254,75 | 247,60 | 252,45 | 1,45% | 5.557,00 |
| 19.05.2025 | 248,30 | 252,95 | 248,05 | 248,85 | -0,28% | 4.342,00 |
| 16.05.2025 | 248,00 | 251,30 | 243,45 | 249,55 | 0,77% | 5.365,00 |
| 15.05.2025 | 242,00 | 249,40 | 239,95 | 247,65 | 2,99% | 5.659,00 |
| 14.05.2025 | 239,80 | 244,70 | 238,00 | 240,45 | 0,71% | 4.009,00 |
| 13.05.2025 | 238,30 | 241,20 | 236,30 | 238,75 | 0,67% | 4.805,00 |
| 12.05.2025 | 245,00 | 246,70 | 233,10 | 237,15 | -3,79% | 12.954,00 |
| 09.05.2025 | 252,50 | 254,10 | 245,60 | 246,50 | -1,89% | 5.818,00 |
| 08.05.2025 | 254,00 | 255,00 | 246,40 | 251,25 | 0,92% | 7.495,00 |
| 07.05.2025 | 248,70 | 252,50 | 246,65 | 248,95 | 0,48% | 3.785,00 |
| 06.05.2025 | 249,80 | 253,75 | 245,40 | 247,75 | -1,24% | 4.107,00 |
| 05.05.2025 | 250,60 | 255,70 | 250,10 | 250,85 | -1,10% | 8.393,00 |
| 02.05.2025 | 242,85 | 256,60 | 242,10 | 253,65 | 4,13% | 17.707,00 |
| 30.04.2025 | 240,45 | 244,90 | 239,80 | 243,60 | 1,33% | 7.226,00 |
| 29.04.2025 | 235,25 | 240,90 | 232,00 | 240,40 | 2,08% | 3.655,00 |
| 28.04.2025 | 234,20 | 237,05 | 232,30 | 235,50 | -0,08% | 4.057,00 |
| 25.04.2025 | 240,45 | 241,20 | 233,10 | 235,70 | -2,12% | 6.518,00 |
| 24.04.2025 | 244,00 | 245,00 | 236,40 | 240,80 | -2,81% | 5.783,00 |
| 23.04.2025 | 253,45 | 253,90 | 244,95 | 247,75 | -1,82% | 6.418,00 |
| 22.04.2025 | 252,50 | 256,15 | 251,30 | 252,35 | -0,69% | 3.956,00 |
| 17.04.2025 | 257,65 | 257,90 | 251,50 | 254,10 | -0,14% | 5.939,00 |
| 16.04.2025 | 260,90 | 264,00 | 254,15 | 254,45 | -2,99% | 6.530,00 |
| 15.04.2025 | 254,65 | 262,80 | 250,70 | 262,30 | 3,35% | 13.814,00 |
| 14.04.2025 | 250,10 | 254,80 | 246,20 | 253,80 | 2,05% | 6.719,00 |
| 11.04.2025 | 245,00 | 250,10 | 241,60 | 248,70 | 1,18% | 7.278,00 |
| 10.04.2025 | 251,00 | 255,00 | 238,60 | 245,80 | -1,27% | 9.546,00 |
| 09.04.2025 | 235,90 | 250,05 | 229,30 | 248,95 | 4,84% | 12.826,00 |
| 08.04.2025 | 236,25 | 245,00 | 233,00 | 237,45 | 4,42% | 14.793,00 |
| 07.04.2025 | 209,25 | 236,55 | 192,00 | 227,40 | -2,42% | 28.289,00 |
| 04.04.2025 | 248,75 | 254,90 | 231,35 | 233,05 | -7,48% | 22.295,00 |
| 03.04.2025 | 240,10 | 254,65 | 239,00 | 251,90 | 1,92% | 12.324,00 |
| 02.04.2025 | 249,60 | 251,70 | 242,70 | 247,15 | -1,02% | 5.099,00 |
| 01.04.2025 | 247,10 | 251,30 | 244,75 | 249,70 | 0,62% | 4.709,00 |
| 31.03.2025 | 243,00 | 248,60 | 238,00 | 248,15 | 1,72% | 9.161,00 |
| 28.03.2025 | 251,00 | 251,00 | 242,10 | 243,95 | -2,36% | 9.398,00 |
| 27.03.2025 | 251,05 | 252,45 | 247,95 | 249,85 | -1,36% | 8.066,00 |
| 26.03.2025 | 250,35 | 253,90 | 247,35 | 253,30 | 1,40% | 14.779,00 |
| 25.03.2025 | 246,20 | 250,05 | 244,20 | 249,80 | 1,22% | 20.257,00 |
| 24.03.2025 | 243,60 | 249,90 | 242,85 | 246,80 | 2,41% | 15.787,00 |
| 21.03.2025 | 244,55 | 246,00 | 237,35 | 241,00 | -0,84% | 6.405,00 |
| 20.03.2025 | 245,70 | 249,90 | 236,05 | 243,05 | -1,54% | 13.809,00 |
| 19.03.2025 | 253,85 | 256,70 | 242,00 | 246,85 | -2,33% | 21.100,00 |
| 18.03.2025 | 248,95 | 253,80 | 245,80 | 252,75 | 1,42% | 19.209,00 |
| 17.03.2025 | 255,65 | 262,00 | 246,45 | 249,20 | -1,79% | 26.944,00 |
| 14.03.2025 | 236,70 | 253,90 | 232,10 | 253,75 | 7,27% | 26.729,00 |
| 13.03.2025 | 238,00 | 241,00 | 230,45 | 236,55 | -1,64% | 12.424,00 |
| 12.03.2025 | 234,40 | 242,55 | 226,40 | 240,50 | 0,69% | 15.158,00 |
| 11.03.2025 | 237,50 | 241,80 | 230,10 | 238,85 | 1,94% | 15.655,00 |
| 10.03.2025 | 241,10 | 249,00 | 231,30 | 234,30 | -0,93% | 29.199,00 |
| 07.03.2025 | 252,00 | 256,80 | 227,30 | 236,50 | -6,11% | 40.803,00 |
| 06.03.2025 | 256,00 | 264,35 | 248,10 | 251,90 | 0,20% | 43.993,00 |
| 05.03.2025 | 244,00 | 255,90 | 236,45 | 251,40 | 1,33% | 48.433,00 |
| 04.03.2025 | 244,00 | 261,50 | 220,60 | 248,10 | 4,38% | 90.209,00 |
| 03.03.2025 | 219,50 | 244,50 | 211,15 | 237,70 | 20,92% | 64.523,00 |
| 28.02.2025 | 199,23 | 199,95 | 190,65 | 196,58 | -0,06% | 9.551,00 |
| 27.02.2025 | 193,08 | 199,02 | 191,13 | 196,70 | 1,26% | 9.958,00 |
| 26.02.2025 | 192,30 | 195,25 | 190,08 | 194,25 | 1,38% | 9.762,00 |
| 25.02.2025 | 187,00 | 192,65 | 186,40 | 191,60 | 2,05% | 11.175,00 |
| 24.02.2025 | 186,00 | 188,90 | 183,15 | 187,75 | 2,41% | 9.038,00 |
| 21.02.2025 | 182,33 | 183,45 | 180,83 | 183,33 | 1,05% | 3.059,00 |
| 20.02.2025 | 186,00 | 186,75 | 180,25 | 181,43 | -3,01% | 6.884,00 |
| 19.02.2025 | 185,35 | 188,35 | 181,68 | 187,05 | 0,42% | 7.643,00 |
| 18.02.2025 | 182,50 | 187,10 | 178,65 | 186,27 | 2,89% | 13.744,00 |
| 17.02.2025 | 168,70 | 182,00 | 168,70 | 181,05 | 8,25% | 21.691,00 |
| 14.02.2025 | 163,52 | 169,00 | 162,10 | 167,25 | 2,48% | 5.525,00 |
| 13.02.2025 | 156,30 | 163,93 | 155,40 | 163,20 | 4,26% | 4.409,00 |
| 12.02.2025 | 161,45 | 161,70 | 155,20 | 156,52 | -3,05% | 2.412,00 |
| 11.02.2025 | 160,45 | 161,50 | 158,88 | 161,45 | 0,50% | 1.711,00 |
| 10.02.2025 | 160,08 | 161,80 | 156,45 | 160,65 | 0,80% | 3.704,00 |
| 07.02.2025 | 155,50 | 159,95 | 154,80 | 159,38 | 2,48% | 1.993,00 |
| 06.02.2025 | 160,95 | 160,95 | 154,75 | 155,52 | -3,55% | 3.512,00 |
| 05.02.2025 | 159,85 | 161,35 | 158,35 | 161,25 | 0,94% | 1.522,00 |
| 04.02.2025 | 159,52 | 160,20 | 155,05 | 159,75 | 0,42% | 1.789,00 |
| 03.02.2025 | 156,30 | 159,95 | 154,27 | 159,08 | 1,69% | 3.181,00 |
| 31.01.2025 | 155,08 | 158,25 | 155,02 | 156,43 | 1,23% | 1.308,00 |
| 30.01.2025 | 152,85 | 155,45 | 152,30 | 154,52 | 1,44% | 663,00 |
| 29.01.2025 | 156,40 | 156,43 | 152,05 | 152,33 | -1,82% | 1.976,00 |
| 28.01.2025 | 152,73 | 155,50 | 152,45 | 155,15 | 1,21% | 1.659,00 |
| 27.01.2025 | 150,85 | 153,43 | 150,25 | 153,30 | 1,57% | 2.237,00 |
| 24.01.2025 | 154,95 | 154,95 | 150,88 | 150,93 | -2,36% | 2.123,00 |
| 23.01.2025 | 152,15 | 155,20 | 151,65 | 154,58 | 1,88% | 2.139,00 |
| 22.01.2025 | 152,00 | 153,25 | 150,65 | 151,73 | 0,26% | 1.335,00 |
| 21.01.2025 | 150,10 | 151,55 | 149,38 | 151,33 | 0,70% | 1.345,00 |
| 20.01.2025 | 148,65 | 150,40 | 148,30 | 150,27 | 1,25% | 1.742,00 |
| 17.01.2025 | 148,25 | 148,88 | 147,00 | 148,43 | 0,17% | 1.336,00 |
| 16.01.2025 | 147,27 | 148,27 | 145,52 | 148,18 | 1,18% | 1.550,00 |
| 15.01.2025 | 145,75 | 146,90 | 143,55 | 146,45 | 0,95% | 2.593,00 |
| 14.01.2025 | 145,23 | 146,15 | 143,83 | 145,08 | 0,14% | 1.001,00 |