233,950€
-3,49%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 241,90 | 242,50 | 232,55 | 233,40 | -3,71% | 2.131,00 |
| 23.04.2026 | 242,10 | 245,20 | 239,55 | 242,40 | -0,19% | 1.877,00 |
| 22.04.2026 | 249,90 | 250,90 | 241,05 | 242,85 | -2,49% | 2.137,00 |
| 21.04.2026 | 263,50 | 263,95 | 247,00 | 249,05 | -5,36% | 2.996,00 |
| 20.04.2026 | 261,00 | 266,65 | 259,00 | 263,15 | -1,13% | 834,00 |
| 17.04.2026 | 267,70 | 272,15 | 264,20 | 266,15 | -0,58% | 1.391,00 |
| 16.04.2026 | 269,05 | 272,10 | 264,05 | 267,70 | -0,32% | 2.126,00 |
| 15.04.2026 | 266,30 | 269,85 | 264,30 | 268,55 | 0,52% | 1.152,00 |
| 14.04.2026 | 265,70 | 267,95 | 263,90 | 267,15 | 0,36% | 883,00 |
| 13.04.2026 | 260,00 | 267,30 | 258,90 | 266,20 | 2,82% | 1.290,00 |
| 10.04.2026 | 267,10 | 269,15 | 257,40 | 258,90 | -3,40% | 2.459,00 |
| 09.04.2026 | 270,30 | 271,15 | 266,40 | 268,00 | -0,92% | 1.329,00 |
| 08.04.2026 | 268,00 | 270,90 | 265,75 | 270,50 | 2,27% | 3.023,00 |
| 07.04.2026 | 267,20 | 268,20 | 262,30 | 264,50 | -0,82% | 2.283,00 |
| 02.04.2026 | 258,45 | 269,60 | 257,95 | 266,70 | 0,60% | 2.479,00 |
| 01.04.2026 | 255,85 | 268,25 | 255,20 | 265,10 | 3,96% | 3.653,00 |
| 31.03.2026 | 248,10 | 255,50 | 242,75 | 255,00 | 4,25% | 2.074,00 |
| 30.03.2026 | 234,75 | 247,00 | 233,40 | 244,60 | 4,40% | 1.518,00 |
| 27.03.2026 | 242,40 | 242,90 | 233,75 | 234,30 | -3,26% | 1.411,00 |
| 26.03.2026 | 244,50 | 244,90 | 239,10 | 242,20 | -1,24% | 1.787,00 |
| 25.03.2026 | 241,60 | 247,10 | 240,60 | 245,25 | 1,83% | 2.616,00 |
| 24.03.2026 | 237,55 | 242,15 | 236,15 | 240,85 | 1,39% | 1.148,00 |
| 23.03.2026 | 237,70 | 244,40 | 232,70 | 237,55 | -1,39% | 3.311,00 |
| 20.03.2026 | 250,30 | 252,50 | 240,70 | 240,90 | -4,08% | 1.235,00 |
| 19.03.2026 | 250,60 | 253,90 | 247,60 | 251,15 | 0,02% | 1.730,00 |
| 18.03.2026 | 248,20 | 255,85 | 247,50 | 251,10 | 1,43% | 2.017,00 |
| 17.03.2026 | 251,30 | 251,70 | 246,20 | 247,55 | -1,67% | 1.773,00 |
| 16.03.2026 | 258,60 | 261,50 | 247,20 | 251,75 | -0,51% | 2.693,00 |
| 13.03.2026 | 255,80 | 257,20 | 251,30 | 253,05 | -0,82% | 1.165,00 |
| 12.03.2026 | 242,70 | 259,70 | 242,70 | 255,15 | 3,47% | 2.724,00 |
| 11.03.2026 | 248,95 | 251,55 | 241,90 | 246,60 | -0,36% | 838,00 |
| 10.03.2026 | 247,80 | 252,50 | 244,30 | 247,50 | -1,43% | 3.482,00 |
| 09.03.2026 | 249,90 | 255,00 | 236,50 | 251,10 | 3,35% | 3.846,00 |
| 06.03.2026 | 238,40 | 243,50 | 238,05 | 242,95 | 3,19% | 3.362,00 |
| 05.03.2026 | 251,60 | 252,30 | 233,10 | 235,45 | -6,79% | 4.255,00 |
| 04.03.2026 | 247,50 | 254,55 | 244,60 | 252,60 | -0,22% | 2.842,00 |
| 03.03.2026 | 263,00 | 268,00 | 245,20 | 253,15 | -2,01% | 6.462,00 |
| 02.03.2026 | 266,00 | 272,00 | 254,45 | 258,35 | 1,23% | 8.040,00 |
| 27.02.2026 | 256,25 | 259,30 | 253,35 | 255,20 | -0,62% | 1.705,00 |
| 26.02.2026 | 253,90 | 257,20 | 248,65 | 256,80 | 1,24% | 1.700,00 |
| 25.02.2026 | 252,70 | 254,75 | 251,50 | 253,65 | 0,54% | 1.104,00 |
| 24.02.2026 | 252,90 | 255,00 | 248,40 | 252,30 | -0,38% | 1.962,00 |
| 23.02.2026 | 262,00 | 264,00 | 251,35 | 253,25 | -3,91% | 2.084,00 |
| 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 |