274,550€
3,76%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 267,20 | 278,45 | 266,40 | 278,25 | 5,16% | 8.463,00 |
| 01.10.2025 | 267,90 | 267,90 | 261,15 | 264,60 | -0,30% | 3.193,00 |
| 30.09.2025 | 263,85 | 266,40 | 260,60 | 265,40 | 0,72% | 3.031,00 |
| 29.09.2025 | 259,00 | 264,85 | 257,35 | 263,50 | 1,58% | 3.282,00 |
| 26.09.2025 | 256,60 | 260,80 | 256,30 | 259,40 | 0,95% | 2.801,00 |
| 25.09.2025 | 256,40 | 259,05 | 251,80 | 256,95 | 0,73% | 1.671,00 |
| 24.09.2025 | 251,90 | 257,75 | 251,10 | 255,10 | 2,61% | 2.642,00 |
| 23.09.2025 | 249,05 | 253,20 | 248,00 | 248,60 | -0,32% | 1.807,00 |
| 22.09.2025 | 244,80 | 251,50 | 244,10 | 249,40 | 1,01% | 3.192,00 |
| 19.09.2025 | 250,60 | 251,90 | 245,55 | 246,90 | -1,63% | 2.027,00 |
| 18.09.2025 | 252,70 | 257,10 | 250,50 | 251,00 | -0,67% | 2.465,00 |
| 17.09.2025 | 259,75 | 262,85 | 251,10 | 252,70 | -3,37% | 3.272,00 |
| 16.09.2025 | 264,80 | 266,00 | 255,10 | 261,50 | -1,00% | 8.444,00 |
| 15.09.2025 | 250,40 | 264,50 | 250,40 | 264,15 | 6,62% | 11.193,00 |
| 12.09.2025 | 245,40 | 248,35 | 244,00 | 247,75 | 1,91% | 1.918,00 |
| 11.09.2025 | 236,20 | 243,75 | 234,50 | 243,10 | 3,29% | 3.432,00 |
| 10.09.2025 | 228,80 | 237,90 | 228,70 | 235,35 | 2,77% | 3.714,00 |
| 09.09.2025 | 224,00 | 229,20 | 222,15 | 229,00 | 2,00% | 2.336,00 |
| 08.09.2025 | 221,60 | 225,00 | 221,55 | 224,50 | 1,08% | 2.598,00 |
| 05.09.2025 | 221,90 | 224,45 | 220,00 | 222,10 | -0,22% | 3.709,00 |
| 04.09.2025 | 224,10 | 224,60 | 220,85 | 222,60 | -0,67% | 1.515,00 |
| 03.09.2025 | 219,20 | 224,90 | 219,20 | 224,10 | 1,96% | 2.729,00 |
| 02.09.2025 | 223,20 | 224,40 | 217,35 | 219,80 | -2,22% | 3.228,00 |
| 01.09.2025 | 225,10 | 226,25 | 222,85 | 224,80 | 0,07% | 2.688,00 |
| 29.08.2025 | 225,40 | 229,55 | 224,30 | 224,65 | -0,47% | 1.745,00 |
| 28.08.2025 | 226,80 | 228,85 | 224,15 | 225,70 | 0,60% | 1.542,00 |
| 27.08.2025 | 225,95 | 228,70 | 224,00 | 224,35 | -0,80% | 1.632,00 |
| 26.08.2025 | 232,20 | 232,60 | 221,25 | 226,15 | -2,75% | 2.855,00 |
| 25.08.2025 | 231,70 | 235,25 | 231,05 | 232,55 | 0,15% | 1.631,00 |
| 22.08.2025 | 231,30 | 232,50 | 230,70 | 232,20 | 0,58% | 863,00 |
| 21.08.2025 | 229,10 | 232,65 | 228,10 | 230,85 | 0,81% | 1.037,00 |
| 20.08.2025 | 226,40 | 229,65 | 222,00 | 229,00 | -0,09% | 3.488,00 |
| 19.08.2025 | 236,60 | 237,80 | 226,85 | 229,20 | -3,78% | 5.083,00 |
| 18.08.2025 | 236,00 | 239,50 | 234,60 | 238,20 | 0,70% | 2.053,00 |
| 15.08.2025 | 238,25 | 239,30 | 232,85 | 236,55 | -0,61% | 1.344,00 |
| 14.08.2025 | 231,20 | 238,10 | 231,10 | 238,00 | 2,48% | 2.135,00 |
| 13.08.2025 | 232,90 | 234,75 | 228,00 | 232,25 | 0,67% | 2.193,00 |
| 12.08.2025 | 226,50 | 231,40 | 226,50 | 230,70 | 1,85% | 2.317,00 |
| 11.08.2025 | 226,40 | 229,10 | 220,40 | 226,50 | -0,94% | 11.615,00 |
| 08.08.2025 | 230,75 | 235,10 | 228,30 | 228,65 | -1,15% | 4.097,00 |
| 07.08.2025 | 238,80 | 238,95 | 229,05 | 231,30 | -3,06% | 5.155,00 |
| 06.08.2025 | 237,00 | 239,30 | 235,15 | 238,60 | 0,65% | 1.063,00 |
| 05.08.2025 | 236,70 | 239,35 | 234,10 | 237,05 | 0,38% | 2.916,00 |
| 04.08.2025 | 236,60 | 239,15 | 235,20 | 236,15 | -0,17% | 2.632,00 |
| 01.08.2025 | 235,70 | 236,90 | 232,50 | 236,55 | -0,02% | 2.819,00 |
| 31.07.2025 | 235,60 | 238,80 | 235,00 | 236,60 | 0,68% | 2.056,00 |
| 30.07.2025 | 234,10 | 236,35 | 232,80 | 235,00 | -0,34% | 2.743,00 |
| 29.07.2025 | 230,45 | 237,30 | 230,10 | 235,80 | 2,54% | 4.996,00 |
| 28.07.2025 | 242,00 | 243,30 | 228,80 | 229,95 | -4,57% | 9.629,00 |
| 25.07.2025 | 239,20 | 241,55 | 237,20 | 240,95 | 0,88% | 2.742,00 |
| 24.07.2025 | 239,55 | 241,80 | 236,80 | 238,85 | 0,46% | 3.377,00 |
| 23.07.2025 | 249,10 | 251,75 | 234,10 | 237,75 | -3,26% | 11.739,00 |
| 22.07.2025 | 245,50 | 246,50 | 241,20 | 245,75 | 0,10% | 3.276,00 |
| 21.07.2025 | 248,30 | 249,60 | 245,40 | 245,50 | -1,13% | 3.325,00 |
| 18.07.2025 | 249,70 | 251,55 | 247,30 | 248,30 | -0,10% | 4.041,00 |
| 17.07.2025 | 248,25 | 249,95 | 245,35 | 248,55 | 0,12% | 3.012,00 |
| 16.07.2025 | 247,50 | 250,05 | 245,60 | 248,25 | 0,28% | 2.466,00 |
| 15.07.2025 | 257,25 | 257,45 | 246,65 | 247,55 | -3,43% | 4.650,00 |
| 14.07.2025 | 249,10 | 257,25 | 249,10 | 256,35 | 2,40% | 5.695,00 |
| 11.07.2025 | 245,15 | 252,80 | 244,45 | 250,35 | 1,79% | 4.565,00 |
| 10.07.2025 | 247,25 | 248,65 | 244,90 | 245,95 | -0,75% | 2.660,00 |
| 09.07.2025 | 245,50 | 249,25 | 244,15 | 247,80 | 1,43% | 2.160,00 |
| 08.07.2025 | 247,30 | 248,05 | 244,20 | 244,30 | -0,93% | 2.852,00 |
| 07.07.2025 | 242,00 | 248,60 | 242,00 | 246,60 | 1,29% | 3.802,00 |
| 04.07.2025 | 242,95 | 245,70 | 241,70 | 243,45 | -0,53% | 1.343,00 |
| 03.07.2025 | 238,25 | 244,90 | 237,60 | 244,75 | 2,75% | 2.707,00 |
| 02.07.2025 | 239,10 | 239,90 | 234,10 | 238,20 | -0,17% | 6.853,00 |
| 01.07.2025 | 248,70 | 248,80 | 236,10 | 238,60 | -3,75% | 2.756,00 |
| 30.06.2025 | 246,10 | 250,80 | 246,10 | 247,90 | 0,85% | 4.054,00 |
| 27.06.2025 | 249,60 | 250,40 | 244,70 | 245,80 | -1,29% | 2.306,00 |
| 26.06.2025 | 245,00 | 250,50 | 240,40 | 249,00 | 1,67% | 4.827,00 |
| 25.06.2025 | 240,40 | 247,50 | 238,30 | 244,90 | 2,30% | 3.500,00 |
| 24.06.2025 | 249,30 | 249,30 | 236,80 | 239,40 | -3,62% | 6.191,00 |
| 23.06.2025 | 248,60 | 254,00 | 242,50 | 248,40 | -0,16% | 4.496,00 |
| 20.06.2025 | 246,00 | 249,70 | 244,40 | 248,80 | 0,65% | 3.251,00 |
| 19.06.2025 | 249,10 | 250,10 | 245,50 | 247,20 | -0,64% | 2.051,00 |
| 18.06.2025 | 249,30 | 250,30 | 246,90 | 248,80 | 0,48% | 2.073,00 |
| 17.06.2025 | 249,90 | 251,00 | 243,90 | 247,60 | -1,28% | 2.543,00 |
| 16.06.2025 | 250,00 | 253,60 | 247,70 | 250,80 | 0,56% | 3.816,00 |
| 13.06.2025 | 245,80 | 256,00 | 245,80 | 249,40 | -0,36% | 3.776,00 |
| 12.06.2025 | 247,10 | 251,10 | 244,60 | 250,30 | 0,56% | 4.791,00 |
| 11.06.2025 | 246,10 | 252,20 | 245,80 | 248,90 | 0,89% | 4.981,00 |
| 10.06.2025 | 258,80 | 259,60 | 245,10 | 246,70 | -4,45% | 8.359,00 |
| 09.06.2025 | 260,00 | 261,40 | 256,60 | 258,20 | -0,62% | 3.517,00 |
| 06.06.2025 | 275,90 | 276,30 | 257,10 | 259,80 | -6,14% | 9.106,00 |
| 05.06.2025 | 269,10 | 276,90 | 266,10 | 276,80 | 3,01% | 5.562,00 |
| 04.06.2025 | 270,20 | 272,50 | 264,30 | 268,70 | -0,63% | 3.970,00 |
| 03.06.2025 | 274,90 | 274,90 | 266,60 | 270,40 | -1,35% | 3.959,00 |
| 02.06.2025 | 268,00 | 276,00 | 264,70 | 274,10 | 2,51% | 8.286,00 |
| 30.05.2025 | 269,40 | 269,40 | 265,40 | 267,40 | -0,37% | 4.844,00 |
| 29.05.2025 | 277,70 | 278,30 | 265,80 | 268,40 | -2,33% | 15.828,00 |
| 28.05.2025 | 270,00 | 275,30 | 269,10 | 274,80 | 1,85% | 8.530,00 |
| 27.05.2025 | 260,00 | 270,60 | 260,00 | 269,80 | 3,93% | 19.575,00 |
| 26.05.2025 | 260,00 | 262,70 | 257,60 | 259,60 | 1,37% | 6.842,00 |
| 23.05.2025 | 259,70 | 260,00 | 251,30 | 256,10 | -1,50% | 4.770,00 |
| 22.05.2025 | 252,00 | 260,00 | 250,90 | 260,00 | 3,01% | 4.762,00 |
| 21.05.2025 | 252,30 | 258,60 | 251,10 | 252,40 | 0,04% | 7.378,00 |
| 20.05.2025 | 247,60 | 254,50 | 247,60 | 252,30 | 1,33% | 5.557,00 |
| 19.05.2025 | 250,10 | 252,60 | 248,10 | 249,00 | 0,00% | 4.483,00 |
| 16.05.2025 | 247,00 | 251,30 | 244,50 | 249,00 | 0,48% | 5.495,00 |