243,250€
-0,61%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 240,00 | 249,40 | 240,00 | 247,80 | 2,82% | 5.659,00 |
| 14.05.2025 | 239,50 | 244,60 | 238,00 | 241,00 | 0,75% | 4.009,00 |
| 13.05.2025 | 236,30 | 241,20 | 236,20 | 239,20 | 0,84% | 4.805,00 |
| 12.05.2025 | 246,90 | 248,90 | 233,10 | 237,20 | -3,93% | 12.954,00 |
| 09.05.2025 | 252,30 | 254,10 | 245,70 | 246,90 | -2,02% | 5.818,00 |
| 08.05.2025 | 250,80 | 255,00 | 246,40 | 252,00 | 1,25% | 7.500,00 |
| 07.05.2025 | 247,70 | 252,50 | 246,70 | 248,90 | 0,40% | 3.785,00 |
| 06.05.2025 | 250,00 | 253,60 | 246,00 | 247,90 | -1,16% | 4.107,00 |
| 05.05.2025 | 250,50 | 255,50 | 250,10 | 250,80 | -0,87% | 8.393,00 |
| 02.05.2025 | 244,60 | 256,60 | 242,10 | 253,00 | 3,60% | 17.707,00 |
| 30.04.2025 | 239,40 | 244,90 | 239,40 | 244,20 | 1,71% | 7.226,00 |
| 29.04.2025 | 235,70 | 240,90 | 232,00 | 240,10 | 2,17% | 3.655,00 |
| 28.04.2025 | 235,00 | 236,90 | 232,30 | 235,00 | -0,25% | 4.057,00 |
| 25.04.2025 | 241,30 | 241,30 | 233,10 | 235,60 | -2,04% | 6.518,00 |
| 24.04.2025 | 244,00 | 245,00 | 236,40 | 240,50 | -2,63% | 5.803,00 |
| 23.04.2025 | 252,50 | 253,90 | 245,00 | 247,00 | -2,18% | 6.418,00 |
| 22.04.2025 | 255,00 | 256,10 | 251,40 | 252,50 | -0,63% | 3.956,00 |
| 17.04.2025 | 256,90 | 257,90 | 251,50 | 254,10 | -0,43% | 5.939,00 |
| 16.04.2025 | 260,90 | 264,00 | 254,20 | 255,20 | -2,60% | 6.530,00 |
| 15.04.2025 | 254,80 | 263,00 | 250,70 | 262,00 | 3,35% | 14.124,00 |
| 14.04.2025 | 251,00 | 254,80 | 246,30 | 253,50 | 1,81% | 6.719,00 |
| 11.04.2025 | 246,20 | 250,10 | 241,80 | 249,00 | 1,92% | 7.288,00 |
| 10.04.2025 | 253,00 | 255,00 | 238,60 | 244,30 | -2,24% | 9.546,00 |
| 09.04.2025 | 233,10 | 250,00 | 223,10 | 249,90 | 6,30% | 12.850,00 |
| 08.04.2025 | 233,90 | 245,00 | 233,00 | 235,10 | 2,62% | 14.793,00 |
| 07.04.2025 | 215,00 | 236,30 | 192,00 | 229,10 | -1,67% | 28.289,00 |
| 04.04.2025 | 250,50 | 254,90 | 231,50 | 233,00 | -7,54% | 22.318,00 |
| 03.04.2025 | 246,40 | 254,50 | 239,00 | 252,00 | 1,78% | 12.324,00 |
| 02.04.2025 | 250,30 | 251,50 | 242,70 | 247,60 | -0,76% | 5.099,00 |
| 01.04.2025 | 247,40 | 251,30 | 245,00 | 249,50 | 0,40% | 4.709,00 |
| 31.03.2025 | 244,20 | 248,60 | 238,00 | 248,50 | 2,05% | 9.161,00 |
| 28.03.2025 | 251,00 | 251,20 | 242,10 | 243,50 | -2,72% | 9.398,00 |
| 27.03.2025 | 252,40 | 252,40 | 248,00 | 250,30 | -0,95% | 8.066,00 |
| 26.03.2025 | 250,90 | 253,90 | 247,50 | 252,70 | 1,12% | 14.779,00 |
| 25.03.2025 | 248,00 | 250,00 | 244,30 | 249,90 | 1,13% | 20.257,00 |
| 24.03.2025 | 242,10 | 249,90 | 242,10 | 247,10 | 2,45% | 15.791,00 |
| 21.03.2025 | 245,90 | 246,10 | 237,40 | 241,20 | -0,94% | 6.405,00 |
| 20.03.2025 | 245,10 | 249,90 | 236,10 | 243,50 | -1,54% | 13.809,00 |
| 19.03.2025 | 254,90 | 256,70 | 242,00 | 247,30 | -2,33% | 21.100,00 |
| 18.03.2025 | 249,90 | 253,80 | 245,80 | 253,20 | 1,52% | 19.219,00 |
| 17.03.2025 | 257,00 | 262,00 | 246,50 | 249,40 | -1,81% | 26.953,00 |
| 14.03.2025 | 236,70 | 254,00 | 232,10 | 254,00 | 7,31% | 26.734,00 |
| 13.03.2025 | 236,10 | 240,90 | 230,80 | 236,70 | -1,58% | 12.424,00 |
| 12.03.2025 | 235,00 | 242,30 | 226,50 | 240,50 | 0,97% | 15.158,00 |
| 11.03.2025 | 237,90 | 241,80 | 230,10 | 238,20 | 1,93% | 15.659,00 |
| 10.03.2025 | 243,00 | 249,00 | 231,30 | 233,70 | -1,39% | 29.199,00 |
| 07.03.2025 | 256,00 | 256,80 | 227,50 | 237,00 | -6,14% | 40.821,00 |
| 06.03.2025 | 251,80 | 264,30 | 248,10 | 252,50 | -0,16% | 43.995,00 |
| 05.03.2025 | 252,00 | 255,90 | 236,60 | 252,90 | 2,80% | 48.450,00 |
| 04.03.2025 | 247,00 | 261,50 | 221,00 | 246,00 | 3,23% | 90.295,00 |
| 03.03.2025 | 229,80 | 244,50 | 211,20 | 238,30 | 20,69% | 64.610,00 |
| 28.02.2025 | 199,95 | 199,95 | 190,85 | 197,45 | 0,23% | 9.600,00 |
| 27.02.2025 | 191,95 | 198,55 | 191,20 | 197,00 | 1,81% | 10.014,00 |
| 26.02.2025 | 192,30 | 195,00 | 190,10 | 193,50 | 0,81% | 10.223,00 |
| 25.02.2025 | 187,00 | 192,50 | 186,40 | 191,95 | 2,07% | 11.175,00 |
| 24.02.2025 | 186,00 | 188,90 | 183,35 | 188,05 | 2,65% | 9.155,00 |
| 21.02.2025 | 182,60 | 183,20 | 180,90 | 183,20 | 1,19% | 3.059,00 |
| 20.02.2025 | 186,00 | 186,75 | 180,25 | 181,05 | -3,34% | 6.884,00 |
| 19.02.2025 | 185,50 | 188,20 | 181,70 | 187,30 | 0,46% | 7.643,00 |
| 18.02.2025 | 182,90 | 187,10 | 178,65 | 186,45 | 2,87% | 13.744,00 |
| 17.02.2025 | 169,45 | 182,00 | 168,75 | 181,25 | 8,21% | 21.691,00 |
| 14.02.2025 | 163,80 | 169,00 | 162,25 | 167,50 | 2,70% | 5.525,00 |
| 13.02.2025 | 157,30 | 163,85 | 155,40 | 163,10 | 4,55% | 4.409,00 |
| 12.02.2025 | 161,15 | 161,70 | 155,20 | 156,00 | -3,20% | 2.517,00 |