270,500€
-0,51%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 271,50 | 271,85 | 270,20 | 270,50 | -0,51% | 40,00 |
| 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 |
| 15.05.2025 | 240,70 | 248,70 | 240,00 | 248,70 | 3,62% | 590,00 |
| 14.05.2025 | 238,80 | 244,40 | 238,80 | 240,00 | 0,04% | 240,00 |
| 13.05.2025 | 238,50 | 240,40 | 238,00 | 239,90 | 1,52% | 296,00 |
| 12.05.2025 | 244,60 | 245,00 | 235,90 | 236,30 | -5,33% | 1.016,00 |
| 09.05.2025 | 252,70 | 254,10 | 245,80 | 249,60 | -0,60% | 807,00 |
| 08.05.2025 | 252,20 | 253,00 | 249,00 | 251,10 | 1,01% | 254,00 |
| 07.05.2025 | 248,60 | 249,40 | 247,00 | 248,60 | 0,00% | 1.225,00 |
| 06.05.2025 | 250,40 | 250,50 | 247,90 | 248,60 | -0,88% | 164,00 |
| 05.05.2025 | 252,50 | 254,10 | 249,90 | 250,80 | 0,04% | 1.292,00 |
| 02.05.2025 | 243,50 | 256,00 | 243,50 | 250,70 | 3,13% | 533,00 |
| 30.04.2025 | 240,40 | 243,70 | 239,70 | 243,10 | 1,25% | 618,00 |
| 29.04.2025 | 235,10 | 240,10 | 235,10 | 240,10 | 2,56% | 405,00 |
| 28.04.2025 | 233,50 | 236,20 | 233,50 | 234,10 | -0,17% | 779,00 |
| 25.04.2025 | 240,70 | 241,10 | 233,50 | 234,50 | -2,49% | 650,00 |
| 24.04.2025 | 244,40 | 244,40 | 236,00 | 240,50 | -2,32% | 592,00 |
| 23.04.2025 | 252,60 | 253,50 | 245,00 | 246,20 | -2,07% | 823,00 |
| 22.04.2025 | 253,40 | 255,90 | 251,40 | 251,40 | -1,91% | 381,00 |
| 17.04.2025 | 257,60 | 257,80 | 252,10 | 256,30 | 0,16% | 1.200,00 |
| 16.04.2025 | 256,80 | 262,30 | 255,00 | 255,90 | -2,10% | 590,00 |
| 15.04.2025 | 252,60 | 261,80 | 252,20 | 261,40 | 2,51% | 528,00 |
| 14.04.2025 | 249,00 | 255,50 | 247,70 | 255,00 | 3,11% | 699,00 |
| 11.04.2025 | 245,50 | 250,00 | 242,00 | 247,30 | 1,06% | 311,00 |
| 10.04.2025 | 250,70 | 255,00 | 239,90 | 244,70 | -1,88% | 1.525,00 |
| 09.04.2025 | 236,70 | 249,40 | 230,00 | 249,40 | 6,22% | 825,00 |
| 08.04.2025 | 235,70 | 242,30 | 234,80 | 234,80 | 1,95% | 2.445,00 |
| 07.04.2025 | 203,40 | 232,70 | 196,65 | 230,30 | -0,56% | 3.281,00 |
| 04.04.2025 | 248,60 | 250,10 | 231,60 | 231,60 | -8,28% | 2.343,00 |
| 03.04.2025 | 240,40 | 254,60 | 240,40 | 252,50 | 2,31% | 1.083,00 |
| 02.04.2025 | 249,40 | 250,80 | 243,10 | 246,80 | -1,20% | 516,00 |
| 01.04.2025 | 247,00 | 250,20 | 245,00 | 249,80 | 1,09% | 737,00 |
| 31.03.2025 | 244,50 | 248,00 | 240,00 | 247,10 | 1,27% | 1.399,00 |
| 28.03.2025 | 250,10 | 250,10 | 244,00 | 244,00 | -2,56% | 1.157,00 |
| 27.03.2025 | 252,10 | 252,10 | 248,70 | 250,40 | -0,87% | 1.424,00 |
| 26.03.2025 | 250,80 | 253,00 | 247,90 | 252,60 | 0,96% | 1.852,00 |
| 25.03.2025 | 247,30 | 250,50 | 244,70 | 250,20 | 1,25% | 1.362,00 |
| 24.03.2025 | 244,60 | 249,10 | 244,10 | 247,10 | 2,92% | 1.644,00 |
| 21.03.2025 | 245,40 | 245,90 | 237,40 | 240,10 | -1,64% | 716,00 |
| 20.03.2025 | 245,90 | 249,60 | 237,10 | 244,10 | -1,13% | 1.967,00 |
| 19.03.2025 | 253,70 | 255,50 | 242,50 | 246,90 | -2,57% | 2.073,00 |
| 18.03.2025 | 250,00 | 253,40 | 246,00 | 253,40 | 1,40% | 2.232,00 |
| 17.03.2025 | 257,00 | 258,70 | 246,90 | 249,90 | -0,79% | 3.081,00 |
| 14.03.2025 | 236,70 | 251,90 | 236,00 | 251,90 | 6,20% | 2.530,00 |
| 13.03.2025 | 238,50 | 240,50 | 233,50 | 237,20 | -1,90% | 1.582,00 |
| 12.03.2025 | 235,20 | 241,80 | 228,20 | 241,80 | 2,63% | 1.393,00 |
| 11.03.2025 | 237,00 | 241,40 | 230,00 | 235,60 | 0,43% | 1.894,00 |
| 10.03.2025 | 242,80 | 245,00 | 232,70 | 234,60 | -0,72% | 4.257,00 |
| 07.03.2025 | 253,70 | 255,90 | 226,50 | 236,30 | -7,30% | 6.336,00 |
| 06.03.2025 | 251,00 | 264,10 | 248,10 | 254,90 | 0,51% | 7.800,00 |
| 05.03.2025 | 245,00 | 255,40 | 236,40 | 253,60 | 2,26% | 6.566,00 |
| 04.03.2025 | 243,50 | 258,60 | 223,50 | 248,00 | 5,04% | 8.760,00 |
| 03.03.2025 | 223,00 | 241,40 | 211,50 | 236,10 | 20,98% | 12.954,00 |
| 28.02.2025 | 196,45 | 198,00 | 191,40 | 195,15 | -0,84% | 978,00 |
| 27.02.2025 | 191,75 | 197,20 | 191,55 | 196,80 | 1,78% | 480,00 |
| 26.02.2025 | 192,75 | 193,35 | 189,75 | 193,35 | 0,31% | 745,00 |
| 25.02.2025 | 187,25 | 192,75 | 186,50 | 192,75 | 2,28% | 1.345,00 |
| 24.02.2025 | 186,10 | 188,50 | 183,90 | 188,45 | 2,84% | 1.536,00 |
| 21.02.2025 | 182,45 | 183,25 | 181,15 | 183,25 | 0,74% | 772,00 |
| 20.02.2025 | 186,20 | 186,20 | 180,45 | 181,90 | -2,26% | 1.055,00 |
| 19.02.2025 | 185,50 | 186,10 | 181,90 | 186,10 | 0,08% | 1.132,00 |
| 18.02.2025 | 180,70 | 185,95 | 179,10 | 185,95 | 2,85% | 2.081,00 |
| 17.02.2025 | 171,20 | 181,30 | 170,00 | 180,80 | 8,00% | 3.744,00 |
| 14.02.2025 | 163,25 | 168,00 | 163,05 | 167,40 | 2,14% | 1.871,00 |
| 13.02.2025 | 156,95 | 163,90 | 156,95 | 163,90 | 1,93% | 462,00 |
| 12.02.2025 | 160,90 | 160,90 | 159,05 | 160,80 | -0,34% | 106,00 |
| 11.02.2025 | 159,80 | 161,35 | 159,00 | 161,35 | 1,10% | 161,00 |
| 10.02.2025 | 160,60 | 161,85 | 156,85 | 159,60 | 0,09% | 722,00 |
| 07.02.2025 | 155,15 | 159,80 | 155,15 | 159,45 | 1,56% | 198,00 |
| 06.02.2025 | 160,60 | 160,90 | 157,00 | 157,00 | -1,23% | 295,00 |
| 05.02.2025 | 159,55 | 159,55 | 158,95 | 158,95 | 1,05% | 226,00 |
| 04.02.2025 | 158,45 | 160,00 | 157,30 | 157,30 | 0,87% | 182,00 |
| 03.02.2025 | 155,20 | 156,00 | 155,20 | 155,95 | -0,64% | 350,00 |
| 31.01.2025 | 155,00 | 156,95 | 155,00 | 156,95 | 1,26% | 30,00 |
| 30.01.2025 | 152,40 | 155,00 | 152,40 | 155,00 | 0,98% | 100,00 |
| 29.01.2025 | 155,00 | 155,40 | 153,50 | 153,50 | -0,29% | 589,00 |
| 28.01.2025 | 152,30 | 154,15 | 152,30 | 153,95 | 0,62% | 70,00 |
| 27.01.2025 | 152,00 | 153,00 | 151,15 | 153,00 | 0,43% | 288,00 |
| 24.01.2025 | 154,40 | 154,40 | 152,00 | 152,35 | -1,52% | 74,00 |
| 23.01.2025 | 151,80 | 154,70 | 151,80 | 154,70 | 1,54% | 298,00 |
| 22.01.2025 | 152,10 | 152,65 | 150,95 | 152,35 | 0,76% | 260,00 |
| 21.01.2025 | 150,60 | 151,20 | 150,60 | 151,20 | 0,70% | 100,00 |
| 20.01.2025 | 148,25 | 150,15 | 148,25 | 150,15 | 1,28% | 196,00 |
| 17.01.2025 | 147,90 | 148,70 | 147,50 | 148,25 | 1,30% | 183,00 |
| 16.01.2025 | 146,35 | 146,35 | 146,35 | 146,35 | 1,11% | - |
| 15.01.2025 | 145,25 | 145,25 | 144,75 | 144,75 | -0,86% | 34,00 |
| 14.01.2025 | 144,90 | 146,00 | 144,90 | 146,00 | 1,14% | 55,00 |
| 13.01.2025 | 145,05 | 145,05 | 144,00 | 144,35 | 0,00% | 107,00 |