240,800€
1,13%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |