276,250€
4,13%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 267,60 | 276,95 | 266,05 | 275,90 | 4,00% | 595,00 |
| 01.10.2025 | 267,30 | 267,30 | 262,40 | 265,30 | -1,15% | 169,00 |
| 30.09.2025 | 263,10 | 268,40 | 262,00 | 268,40 | 2,68% | 561,00 |
| 29.09.2025 | 260,80 | 264,90 | 258,00 | 261,40 | 0,97% | 373,00 |
| 26.09.2025 | 256,60 | 260,00 | 256,60 | 258,90 | 0,66% | 520,00 |
| 25.09.2025 | 256,10 | 257,70 | 252,90 | 257,20 | 0,78% | 285,00 |
| 24.09.2025 | 250,80 | 256,70 | 250,80 | 255,20 | 2,24% | 228,00 |
| 23.09.2025 | 249,30 | 252,50 | 249,00 | 249,60 | -0,12% | 148,00 |
| 22.09.2025 | 245,70 | 251,40 | 245,70 | 249,90 | 1,42% | 164,00 |
| 19.09.2025 | 251,40 | 251,40 | 246,10 | 246,40 | -2,42% | 89,00 |
| 18.09.2025 | 252,10 | 255,90 | 252,10 | 252,50 | -0,16% | 84,00 |
| 17.09.2025 | 259,50 | 262,30 | 252,80 | 252,90 | -3,36% | 279,00 |
| 16.09.2025 | 263,40 | 264,90 | 257,90 | 261,70 | -1,21% | 1.000,00 |
| 15.09.2025 | 250,80 | 264,90 | 250,40 | 264,90 | 5,66% | 849,00 |
| 12.09.2025 | 243,90 | 250,70 | 243,20 | 250,70 | 2,98% | 403,00 |
| 11.09.2025 | 235,55 | 243,65 | 234,55 | 243,45 | 2,76% | 455,00 |
| 10.09.2025 | 228,90 | 237,40 | 228,90 | 236,90 | 3,88% | 185,00 |
| 09.09.2025 | 224,25 | 228,85 | 222,15 | 228,05 | 1,65% | 54,00 |
| 08.09.2025 | 221,80 | 224,75 | 221,50 | 224,35 | 0,11% | 64,00 |
| 05.09.2025 | 222,60 | 224,10 | 222,60 | 224,10 | 0,90% | 269,00 |
| 04.09.2025 | 224,10 | 224,10 | 221,50 | 222,10 | -0,85% | 275,00 |
| 03.09.2025 | 219,70 | 224,80 | 219,70 | 224,00 | 2,10% | 362,00 |
| 02.09.2025 | 223,50 | 223,90 | 218,00 | 219,40 | -1,75% | 1.808,00 |
| 01.09.2025 | 225,00 | 225,70 | 223,30 | 223,30 | -0,71% | 251,00 |
| 29.08.2025 | 225,50 | 227,50 | 224,90 | 224,90 | -0,44% | 90,00 |
| 28.08.2025 | 227,30 | 227,30 | 224,20 | 225,90 | 0,58% | 317,00 |
| 27.08.2025 | 226,00 | 228,20 | 224,60 | 224,60 | 0,00% | 258,00 |
| 26.08.2025 | 232,20 | 232,20 | 221,30 | 224,60 | -3,93% | 112,00 |
| 25.08.2025 | 231,60 | 234,00 | 231,00 | 233,80 | 1,21% | 352,00 |
| 22.08.2025 | 231,10 | 231,10 | 231,00 | 231,00 | 0,09% | 41,00 |
| 21.08.2025 | 229,70 | 232,40 | 229,70 | 230,80 | 1,05% | 348,00 |
| 20.08.2025 | 226,20 | 229,40 | 223,80 | 228,40 | -0,70% | 438,00 |
| 19.08.2025 | 237,30 | 237,30 | 227,00 | 230,00 | -3,69% | 522,00 |
| 18.08.2025 | 235,00 | 239,40 | 235,00 | 238,80 | 0,63% | 53,00 |
| 15.08.2025 | 238,30 | 238,30 | 234,10 | 237,30 | -0,13% | 68,00 |
| 14.08.2025 | 231,20 | 237,60 | 231,20 | 237,60 | 2,55% | 115,00 |
| 13.08.2025 | 232,10 | 234,20 | 231,70 | 231,70 | 0,39% | 323,00 |
| 12.08.2025 | 226,60 | 230,80 | 226,60 | 230,80 | 1,72% | 307,00 |
| 11.08.2025 | 225,60 | 228,60 | 223,00 | 226,90 | -0,74% | 1.794,00 |
| 08.08.2025 | 230,90 | 234,70 | 228,60 | 228,60 | -1,12% | 226,00 |
| 07.08.2025 | 238,50 | 238,50 | 229,80 | 231,20 | -1,95% | 1.227,00 |
| 06.08.2025 | 237,20 | 238,00 | 235,10 | 235,80 | -0,97% | 116,00 |
| 05.08.2025 | 236,80 | 238,90 | 236,40 | 238,10 | 1,19% | 159,00 |
| 04.08.2025 | 236,10 | 238,60 | 235,30 | 235,30 | -0,30% | 875,00 |
| 01.08.2025 | 235,40 | 236,30 | 233,00 | 236,00 | -0,13% | 377,00 |
| 31.07.2025 | 235,10 | 238,50 | 235,10 | 236,30 | 0,60% | 850,00 |
| 30.07.2025 | 234,50 | 236,00 | 234,50 | 234,90 | -0,42% | 229,00 |
| 29.07.2025 | 230,60 | 236,60 | 230,60 | 235,90 | 2,70% | 191,00 |
| 28.07.2025 | 242,00 | 242,00 | 228,90 | 229,70 | -4,37% | 622,00 |
| 25.07.2025 | 238,00 | 241,00 | 238,00 | 240,20 | 0,88% | 189,00 |
| 24.07.2025 | 239,90 | 240,60 | 237,40 | 238,10 | -0,42% | 582,00 |
| 23.07.2025 | 248,00 | 249,20 | 234,20 | 239,10 | -2,33% | 783,00 |
| 22.07.2025 | 245,50 | 245,80 | 243,40 | 244,80 | -0,33% | 469,00 |
| 21.07.2025 | 247,40 | 247,60 | 245,60 | 245,60 | -1,76% | 719,00 |
| 18.07.2025 | 250,30 | 251,40 | 247,60 | 250,00 | 0,00% | 674,00 |
| 17.07.2025 | 248,10 | 250,00 | 245,60 | 250,00 | 0,08% | 749,00 |
| 16.07.2025 | 247,50 | 249,80 | 247,50 | 249,80 | 0,64% | 42,00 |
| 15.07.2025 | 257,70 | 257,70 | 247,00 | 248,20 | -2,51% | 508,00 |
| 14.07.2025 | 249,80 | 256,00 | 249,80 | 254,60 | 1,03% | 718,00 |
| 11.07.2025 | 245,00 | 252,50 | 244,60 | 252,00 | 2,48% | 855,00 |
| 10.07.2025 | 247,00 | 248,00 | 245,00 | 245,90 | -0,69% | 486,00 |
| 09.07.2025 | 245,80 | 248,80 | 245,50 | 247,60 | 0,90% | 423,00 |
| 08.07.2025 | 247,20 | 247,20 | 244,60 | 245,40 | -0,61% | 249,00 |
| 07.07.2025 | 243,00 | 248,40 | 243,00 | 246,90 | 1,11% | 402,00 |
| 04.07.2025 | 243,10 | 244,40 | 242,00 | 244,20 | 0,45% | 291,00 |
| 03.07.2025 | 238,10 | 243,10 | 238,10 | 243,10 | 2,10% | 180,00 |
| 02.07.2025 | 238,50 | 238,50 | 234,90 | 238,10 | -0,67% | 542,00 |
| 01.07.2025 | 247,90 | 248,00 | 239,40 | 239,70 | -3,50% | 708,00 |
| 30.06.2025 | 246,70 | 249,40 | 246,70 | 248,40 | 0,93% | 233,00 |
| 27.06.2025 | 250,90 | 250,90 | 245,00 | 246,10 | -1,24% | 418,00 |
| 26.06.2025 | 244,70 | 249,20 | 243,40 | 249,20 | 1,76% | 261,00 |
| 25.06.2025 | 240,10 | 245,90 | 240,10 | 244,90 | 2,99% | 230,00 |
| 24.06.2025 | 246,80 | 246,80 | 237,80 | 237,80 | -3,96% | 506,00 |
| 23.06.2025 | 252,40 | 254,20 | 243,00 | 247,60 | -0,40% | 509,00 |
| 20.06.2025 | 246,10 | 248,60 | 245,80 | 248,60 | 1,10% | 196,00 |
| 19.06.2025 | 246,70 | 250,00 | 245,90 | 245,90 | -0,85% | 168,00 |
| 18.06.2025 | 249,10 | 249,20 | 247,50 | 248,00 | -0,32% | 327,00 |
| 17.06.2025 | 249,50 | 249,50 | 245,20 | 248,80 | -0,44% | 281,00 |
| 16.06.2025 | 251,60 | 253,30 | 249,20 | 249,90 | -0,24% | 303,00 |
| 13.06.2025 | 250,90 | 256,20 | 249,00 | 250,50 | 0,40% | 240,00 |
| 12.06.2025 | 247,50 | 250,60 | 245,00 | 249,50 | 0,52% | 173,00 |
| 11.06.2025 | 246,20 | 250,60 | 246,20 | 248,20 | 0,40% | 739,00 |
| 10.06.2025 | 259,20 | 259,80 | 245,00 | 247,20 | -4,41% | 2.347,00 |
| 09.06.2025 | 261,80 | 261,80 | 257,00 | 258,60 | -0,58% | 163,00 |
| 06.06.2025 | 274,70 | 274,70 | 259,10 | 260,10 | -4,83% | 1.165,00 |
| 05.06.2025 | 268,50 | 275,80 | 268,40 | 273,30 | 2,24% | 440,00 |
| 04.06.2025 | 271,40 | 273,10 | 264,40 | 267,30 | -1,69% | 465,00 |
| 03.06.2025 | 273,60 | 273,60 | 270,00 | 271,90 | -0,26% | 403,00 |
| 02.06.2025 | 268,40 | 275,30 | 264,90 | 272,60 | 2,06% | 843,00 |
| 30.05.2025 | 268,20 | 268,40 | 265,80 | 267,10 | -0,19% | 337,00 |
| 29.05.2025 | 277,40 | 277,40 | 266,90 | 267,60 | -2,87% | 320,00 |
| 28.05.2025 | 269,50 | 275,50 | 269,50 | 275,50 | 2,49% | 1.312,00 |
| 27.05.2025 | 260,70 | 268,80 | 260,70 | 268,80 | 2,13% | 1.046,00 |
| 26.05.2025 | 259,20 | 263,20 | 258,90 | 263,20 | 2,33% | 1.875,00 |
| 23.05.2025 | 259,90 | 259,90 | 253,90 | 257,20 | -1,08% | 212,00 |
| 22.05.2025 | 253,30 | 260,00 | 253,30 | 260,00 | 2,85% | 1.685,00 |
| 21.05.2025 | 252,10 | 257,30 | 252,10 | 252,80 | 0,20% | 300,00 |
| 20.05.2025 | 248,70 | 254,20 | 248,00 | 252,30 | 1,00% | 724,00 |
| 19.05.2025 | 249,20 | 252,60 | 248,80 | 249,80 | 1,54% | 631,00 |
| 16.05.2025 | 248,00 | 251,00 | 245,40 | 246,00 | -1,09% | 691,00 |