263,600€
0,15%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 263,40 | 264,90 | 260,80 | 263,55 | 0,21% | 2.734,00 |
| 19.02.2026 | 262,35 | 264,90 | 255,25 | 263,00 | 0,52% | 2.492,00 |
| 18.02.2026 | 248,80 | 263,95 | 248,40 | 261,65 | 5,36% | 3.366,00 |
| 17.02.2026 | 251,20 | 251,60 | 244,10 | 248,35 | -1,51% | 864,00 |
| 16.02.2026 | 245,75 | 252,90 | 245,40 | 252,15 | 2,69% | 1.133,00 |
| 13.02.2026 | 249,50 | 249,60 | 244,30 | 245,55 | -1,48% | 820,00 |
| 12.02.2026 | 244,10 | 251,70 | 243,00 | 249,25 | 1,40% | 2.155,00 |
| 11.02.2026 | 252,60 | 253,10 | 244,20 | 245,80 | -2,79% | 1.493,00 |
| 10.02.2026 | 257,70 | 258,70 | 252,05 | 252,85 | -2,05% | 959,00 |
| 09.02.2026 | 248,40 | 258,60 | 247,20 | 258,15 | 4,64% | 1.972,00 |
| 06.02.2026 | 247,90 | 250,85 | 243,60 | 246,70 | -0,22% | 1.117,00 |
| 05.02.2026 | 250,30 | 253,70 | 245,65 | 247,25 | -1,55% | 2.000,00 |
| 04.02.2026 | 259,70 | 260,30 | 250,10 | 251,15 | -2,99% | 1.419,00 |
| 03.02.2026 | 257,80 | 262,30 | 254,90 | 258,90 | 0,66% | 1.792,00 |
| 02.02.2026 | 256,40 | 259,70 | 254,00 | 257,20 | 0,10% | 2.319,00 |
| 30.01.2026 | 253,40 | 257,90 | 252,60 | 256,95 | 0,43% | 2.020,00 |
| 29.01.2026 | 259,60 | 261,50 | 255,10 | 255,85 | -1,18% | 3.909,00 |
| 28.01.2026 | 263,25 | 265,90 | 257,25 | 258,90 | -0,96% | 2.016,00 |
| 27.01.2026 | 258,10 | 262,50 | 255,15 | 261,40 | 0,99% | 1.612,00 |
| 26.01.2026 | 260,20 | 261,80 | 253,45 | 258,85 | -0,82% | 2.242,00 |
| 23.01.2026 | 248,00 | 261,70 | 247,00 | 261,00 | 3,92% | 2.330,00 |
| 22.01.2026 | 259,40 | 259,90 | 250,05 | 251,15 | -4,58% | 4.253,00 |
| 21.01.2026 | 264,90 | 266,60 | 257,10 | 263,20 | -0,53% | 1.887,00 |
| 20.01.2026 | 262,95 | 266,30 | 259,50 | 264,60 | 0,15% | 2.346,00 |
| 19.01.2026 | 263,60 | 269,65 | 263,10 | 264,20 | 0,99% | 4.564,00 |
| 16.01.2026 | 255,85 | 262,45 | 254,90 | 261,60 | 2,29% | 2.166,00 |
| 15.01.2026 | 258,90 | 259,80 | 253,45 | 255,75 | -1,06% | 4.278,00 |
| 14.01.2026 | 265,85 | 266,10 | 256,65 | 258,50 | -2,64% | 3.599,00 |
| 13.01.2026 | 269,30 | 269,30 | 263,15 | 265,50 | -2,05% | 3.914,00 |
| 12.01.2026 | 266,60 | 274,00 | 264,20 | 271,05 | 2,50% | 4.129,00 |
| 09.01.2026 | 265,65 | 266,70 | 261,50 | 264,45 | -0,38% | 3.281,00 |
| 08.01.2026 | 269,10 | 273,15 | 264,10 | 265,45 | -1,06% | 5.100,00 |
| 07.01.2026 | 247,75 | 268,90 | 247,20 | 268,30 | 8,05% | 6.659,00 |
| 06.01.2026 | 248,60 | 252,20 | 244,00 | 248,30 | 1,62% | 2.433,00 |
| 05.01.2026 | 238,50 | 246,80 | 238,30 | 244,35 | 3,14% | 4.377,00 |
| 02.01.2026 | 229,15 | 238,90 | 227,60 | 236,90 | 4,18% | 3.361,00 |
| 30.12.2025 | 226,25 | 228,25 | 226,05 | 227,40 | 0,64% | 951,00 |
| 29.12.2025 | 229,90 | 231,60 | 224,40 | 225,95 | -0,70% | 2.716,00 |
| 23.12.2025 | 230,00 | 232,00 | 227,10 | 227,55 | -1,17% | 2.371,00 |
| 22.12.2025 | 228,60 | 231,30 | 228,05 | 230,25 | 0,33% | 1.660,00 |
| 19.12.2025 | 230,75 | 232,00 | 229,15 | 229,50 | -0,58% | 1.488,00 |
| 18.12.2025 | 227,90 | 231,70 | 226,75 | 230,85 | 0,22% | 1.579,00 |
| 17.12.2025 | 228,30 | 230,80 | 227,70 | 230,35 | 1,57% | 1.146,00 |
| 16.12.2025 | 225,10 | 228,00 | 225,05 | 226,80 | -1,03% | 2.406,00 |
| 15.12.2025 | 228,70 | 232,00 | 228,10 | 229,15 | -0,02% | 4.267,00 |
| 12.12.2025 | 228,75 | 232,55 | 228,50 | 229,20 | 0,15% | 1.241,00 |
| 11.12.2025 | 226,10 | 230,50 | 226,10 | 228,85 | 0,75% | 1.445,00 |
| 10.12.2025 | 234,50 | 234,50 | 225,60 | 227,15 | -3,11% | 2.155,00 |
| 09.12.2025 | 234,00 | 235,10 | 230,05 | 234,45 | 3,33% | 1.960,00 |
| 08.12.2025 | 225,80 | 228,70 | 224,70 | 226,90 | 1,07% | 1.452,00 |
| 05.12.2025 | 225,10 | 226,90 | 223,30 | 224,50 | -0,07% | 1.657,00 |
| 04.12.2025 | 225,00 | 225,60 | 222,70 | 224,65 | 0,18% | 1.180,00 |
| 03.12.2025 | 224,35 | 225,70 | 222,65 | 224,25 | 0,79% | 1.584,00 |
| 02.12.2025 | 218,90 | 223,55 | 216,25 | 222,50 | 1,23% | 2.124,00 |
| 01.12.2025 | 223,30 | 223,90 | 217,80 | 219,80 | -0,86% | 3.148,00 |
| 28.11.2025 | 227,00 | 227,20 | 220,10 | 221,70 | -2,38% | 1.696,00 |
| 27.11.2025 | 226,00 | 227,45 | 224,75 | 227,10 | 0,35% | 1.235,00 |
| 26.11.2025 | 225,50 | 230,60 | 223,35 | 226,30 | 0,00% | 1.368,00 |
| 25.11.2025 | 222,30 | 227,45 | 221,40 | 226,30 | 2,70% | 2.485,00 |
| 24.11.2025 | 220,25 | 224,50 | 219,10 | 220,35 | -2,11% | 4.566,00 |
| 21.11.2025 | 231,40 | 232,90 | 224,40 | 225,10 | -3,06% | 2.968,00 |
| 20.11.2025 | 234,00 | 238,95 | 230,70 | 232,20 | 0,39% | 2.577,00 |
| 19.11.2025 | 238,80 | 240,10 | 229,90 | 231,30 | -3,18% | 3.228,00 |
| 18.11.2025 | 239,35 | 242,70 | 237,65 | 238,90 | -0,38% | 1.100,00 |
| 17.11.2025 | 238,40 | 246,45 | 237,40 | 239,80 | 0,27% | 1.440,00 |
| 14.11.2025 | 242,75 | 243,10 | 237,15 | 239,15 | -1,16% | 1.932,00 |
| 13.11.2025 | 239,10 | 245,65 | 239,10 | 241,95 | 1,13% | 1.815,00 |
| 12.11.2025 | 240,00 | 245,70 | 238,60 | 239,25 | -0,50% | 2.099,00 |
| 11.11.2025 | 242,10 | 242,10 | 237,30 | 240,45 | -0,64% | 1.304,00 |
| 10.11.2025 | 241,40 | 243,60 | 241,00 | 242,00 | 1,15% | 1.820,00 |
| 07.11.2025 | 237,30 | 242,20 | 236,50 | 239,25 | 1,12% | 1.975,00 |
| 06.11.2025 | 238,40 | 243,00 | 235,15 | 236,60 | -1,46% | 2.243,00 |
| 05.11.2025 | 243,90 | 248,40 | 239,70 | 240,10 | -1,90% | 2.058,00 |
| 04.11.2025 | 247,70 | 248,25 | 243,30 | 244,75 | -1,88% | 1.755,00 |
| 03.11.2025 | 248,75 | 250,85 | 247,85 | 249,45 | 0,16% | 2.650,00 |
| 31.10.2025 | 244,60 | 249,50 | 243,80 | 249,05 | 1,63% | 819,00 |
| 30.10.2025 | 246,90 | 247,80 | 244,15 | 245,05 | -0,75% | 1.588,00 |
| 29.10.2025 | 253,35 | 255,40 | 246,00 | 246,90 | -2,49% | 2.649,00 |
| 28.10.2025 | 251,20 | 254,15 | 249,85 | 253,20 | 1,38% | 1.538,00 |
| 27.10.2025 | 255,40 | 256,55 | 247,85 | 249,75 | -1,65% | 4.113,00 |
| 24.10.2025 | 259,00 | 263,35 | 249,65 | 253,95 | -2,57% | 3.882,00 |
| 23.10.2025 | 262,30 | 268,45 | 259,10 | 260,65 | 0,83% | 2.519,00 |
| 22.10.2025 | 254,00 | 262,65 | 252,75 | 258,50 | 1,63% | 3.709,00 |
| 21.10.2025 | 256,10 | 257,05 | 253,70 | 254,35 | -0,14% | 1.419,00 |
| 20.10.2025 | 248,70 | 256,20 | 247,70 | 254,70 | 4,02% | 2.662,00 |
| 17.10.2025 | 247,40 | 249,70 | 243,75 | 244,85 | -2,51% | 2.832,00 |
| 16.10.2025 | 247,30 | 254,15 | 246,15 | 251,15 | 1,72% | 2.196,00 |
| 15.10.2025 | 258,45 | 259,30 | 245,50 | 246,90 | -4,32% | 4.080,00 |
| 14.10.2025 | 253,50 | 258,50 | 250,30 | 258,05 | 0,90% | 2.419,00 |
| 13.10.2025 | 256,70 | 258,05 | 252,40 | 255,75 | 0,83% | 3.226,00 |
| 10.10.2025 | 261,55 | 264,40 | 253,05 | 253,65 | -3,37% | 3.094,00 |
| 09.10.2025 | 263,15 | 264,45 | 260,70 | 262,50 | -0,49% | 2.161,00 |
| 08.10.2025 | 258,30 | 265,30 | 258,10 | 263,80 | 2,25% | 2.670,00 |
| 07.10.2025 | 263,90 | 263,90 | 258,00 | 258,00 | -1,79% | 2.485,00 |
| 06.10.2025 | 272,75 | 273,40 | 257,70 | 262,70 | -3,38% | 5.931,00 |
| 03.10.2025 | 272,90 | 274,20 | 268,05 | 271,90 | 0,13% | 2.006,00 |
| 02.10.2025 | 267,20 | 279,30 | 266,40 | 271,55 | 2,63% | 10.071,00 |
| 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 |