238,250€
-5,42%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 248,75 | 254,90 | 235,30 | 238,75 | -5,22% | 18.707,00 |
| 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 |
| 13.01.2025 | 145,25 | 145,75 | 141,68 | 144,88 | -0,28% | 894,00 |
| 10.01.2025 | 143,55 | 145,40 | 143,27 | 145,27 | 0,97% | 1.037,00 |
| 09.01.2025 | 146,10 | 146,45 | 143,43 | 143,88 | -1,54% | 1.285,00 |
| 08.01.2025 | 140,73 | 146,35 | 139,50 | 146,13 | 4,60% | 3.075,00 |
| 07.01.2025 | 136,65 | 139,95 | 136,55 | 139,70 | 2,25% | 1.624,00 |
| 06.01.2025 | 137,05 | 137,95 | 134,20 | 136,63 | -0,15% | 1.010,00 |
| 03.01.2025 | 137,45 | 137,95 | 136,50 | 136,83 | -0,26% | 1.061,00 |
| 02.01.2025 | 138,88 | 140,35 | 136,70 | 137,18 | -0,71% | 1.705,00 |
| 30.12.2024 | 138,23 | 138,48 | 137,55 | 138,15 | -0,32% | 574,00 |
| 27.12.2024 | 138,25 | 138,75 | 137,33 | 138,60 | 0,60% | 632,00 |
| 23.12.2024 | 137,02 | 138,90 | 136,55 | 137,77 | 0,69% | 817,00 |
| 20.12.2024 | 138,90 | 139,15 | 135,27 | 136,83 | -1,95% | 1.962,00 |
| 19.12.2024 | 135,30 | 140,50 | 135,05 | 139,55 | 2,89% | 1.522,00 |
| 18.12.2024 | 136,45 | 138,38 | 135,10 | 135,63 | -0,64% | 2.225,00 |
| 17.12.2024 | 137,20 | 137,85 | 135,95 | 136,50 | -0,51% | 2.786,00 |
| 16.12.2024 | 138,15 | 139,40 | 137,05 | 137,20 | -0,74% | 2.613,00 |
| 13.12.2024 | 139,02 | 140,13 | 137,65 | 138,23 | -0,63% | 3.017,00 |
| 12.12.2024 | 137,90 | 140,13 | 137,45 | 139,10 | 0,74% | 2.283,00 |
| 11.12.2024 | 136,95 | 139,13 | 136,80 | 138,08 | 0,71% | 777,00 |
| 10.12.2024 | 139,20 | 140,40 | 136,90 | 137,10 | -1,69% | 1.923,00 |
| 09.12.2024 | 142,05 | 142,95 | 139,27 | 139,45 | -1,88% | 3.160,00 |
| 06.12.2024 | 141,73 | 142,65 | 141,08 | 142,13 | 0,16% | 2.268,00 |
| 05.12.2024 | 141,27 | 142,58 | 141,05 | 141,90 | 0,44% | 1.490,00 |
| 04.12.2024 | 142,52 | 143,70 | 141,05 | 141,27 | -1,43% | 2.023,00 |
| 03.12.2024 | 139,98 | 143,70 | 139,80 | 143,33 | 1,76% | 2.289,00 |
| 02.12.2024 | 140,38 | 142,63 | 140,15 | 140,85 | -0,28% | 2.205,00 |
| 29.11.2024 | 143,05 | 143,25 | 140,80 | 141,25 | -1,53% | 1.047,00 |
| 28.11.2024 | 142,15 | 143,48 | 140,75 | 143,45 | 1,06% | 940,00 |
| 27.11.2024 | 141,90 | 142,40 | 139,55 | 141,95 | 0,14% | 1.788,00 |
| 26.11.2024 | 143,05 | 143,48 | 141,50 | 141,75 | -0,84% | 1.808,00 |
| 25.11.2024 | 148,90 | 149,15 | 140,58 | 142,95 | -3,66% | 4.117,00 |
| 22.11.2024 | 147,45 | 149,30 | 141,35 | 148,38 | 1,26% | 5.403,00 |
| 21.11.2024 | 152,95 | 153,27 | 141,02 | 146,52 | -4,14% | 4.384,00 |
| 20.11.2024 | 155,58 | 156,27 | 150,70 | 152,85 | -1,20% | 4.113,00 |
| 19.11.2024 | 151,88 | 155,45 | 150,45 | 154,70 | 2,28% | 1.989,00 |
| 18.11.2024 | 152,35 | 152,55 | 150,68 | 151,25 | -0,08% | 1.142,00 |
| 15.11.2024 | 153,13 | 153,68 | 150,68 | 151,38 | -1,42% | 1.991,00 |
| 14.11.2024 | 157,10 | 159,05 | 152,43 | 153,55 | -2,35% | 1.126,00 |
| 13.11.2024 | 159,70 | 160,77 | 154,85 | 157,25 | -2,33% | 1.005,00 |
| 12.11.2024 | 161,15 | 164,65 | 159,98 | 161,00 | -0,83% | 1.182,00 |
| 11.11.2024 | 162,08 | 163,95 | 161,33 | 162,35 | 0,60% | 2.076,00 |