263,600€
1,00%
Echtzeit-Aktienkurs THALES S.A. EO 3
Bid:
Ask:
Aktienkurse zur THALES S.A. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 263,10 | 263,20 | 262,80 | 262,80 | 0,69% | 34,00 |
| 19.02.2026 | 261,20 | 261,20 | 255,90 | 261,00 | -0,42% | 410,00 |
| 18.02.2026 | 248,70 | 262,10 | 248,70 | 262,10 | 6,94% | 205,00 |
| 17.02.2026 | 250,80 | 250,80 | 245,10 | 245,10 | -2,35% | 78,00 |
| 16.02.2026 | 246,60 | 251,20 | 246,60 | 251,00 | 2,03% | 206,00 |
| 13.02.2026 | 247,50 | 247,50 | 245,30 | 246,00 | -2,15% | 60,00 |
| 12.02.2026 | 243,80 | 251,40 | 243,80 | 251,40 | 2,20% | 11,00 |
| 11.02.2026 | 252,00 | 252,00 | 246,00 | 246,00 | -2,88% | 82,00 |
| 10.02.2026 | 257,20 | 257,20 | 253,30 | 253,30 | -1,78% | 73,00 |
| 09.02.2026 | 248,20 | 258,00 | 248,20 | 257,90 | 4,46% | 91,00 |
| 06.02.2026 | 247,50 | 250,00 | 243,80 | 246,90 | -0,52% | 113,00 |
| 05.02.2026 | 250,10 | 250,50 | 248,20 | 248,20 | -3,05% | 161,00 |
| 04.02.2026 | 258,50 | 260,10 | 256,00 | 256,00 | -0,39% | 134,00 |
| 03.02.2026 | 256,90 | 260,10 | 256,90 | 257,00 | 0,04% | 341,00 |
| 02.02.2026 | 255,00 | 258,90 | 253,80 | 256,90 | 0,75% | 546,00 |
| 30.01.2026 | 253,60 | 256,90 | 253,60 | 255,00 | -0,66% | 140,00 |
| 29.01.2026 | 259,20 | 261,10 | 256,70 | 256,70 | -1,50% | 197,00 |
| 28.01.2026 | 262,00 | 262,00 | 259,00 | 260,60 | 0,50% | 430,00 |
| 27.01.2026 | 257,80 | 259,30 | 255,80 | 259,30 | 0,43% | 138,00 |
| 26.01.2026 | 260,80 | 260,80 | 256,80 | 258,20 | 0,47% | 282,00 |
| 23.01.2026 | 248,30 | 257,00 | 248,30 | 257,00 | 2,64% | 121,00 |
| 22.01.2026 | 258,20 | 258,50 | 250,40 | 250,40 | -4,10% | 304,00 |
| 21.01.2026 | 264,70 | 264,70 | 260,00 | 261,10 | -1,66% | 220,00 |
| 20.01.2026 | 262,70 | 265,50 | 259,80 | 265,50 | 0,15% | 271,00 |
| 19.01.2026 | 265,60 | 269,20 | 265,10 | 265,10 | 1,26% | 584,00 |
| 16.01.2026 | 254,40 | 261,90 | 254,40 | 261,80 | 2,71% | 201,00 |
| 15.01.2026 | 257,70 | 257,70 | 253,80 | 254,90 | -1,66% | 222,00 |
| 14.01.2026 | 265,30 | 265,30 | 258,00 | 259,20 | -2,23% | 245,00 |
| 13.01.2026 | 268,40 | 268,40 | 263,90 | 265,10 | -1,01% | 129,00 |
| 12.01.2026 | 266,00 | 273,60 | 266,00 | 267,80 | 0,87% | 184,00 |
| 09.01.2026 | 265,30 | 266,40 | 263,10 | 265,50 | 0,08% | 422,00 |
| 08.01.2026 | 268,40 | 272,70 | 265,00 | 265,30 | -1,12% | 437,00 |
| 07.01.2026 | 247,90 | 268,50 | 247,80 | 268,30 | 8,58% | 548,00 |
| 06.01.2026 | 247,10 | 251,60 | 247,00 | 247,10 | 0,61% | 364,00 |
| 05.01.2026 | 238,30 | 245,90 | 238,30 | 245,60 | 4,42% | 196,00 |
| 02.01.2026 | 228,90 | 235,20 | 228,90 | 235,20 | 3,43% | 310,00 |
| 30.12.2025 | 226,40 | 227,40 | 226,40 | 227,40 | 0,35% | 81,00 |
| 29.12.2025 | 227,00 | 228,20 | 224,90 | 226,60 | -0,74% | 741,00 |
| 23.12.2025 | 230,10 | 230,30 | 227,90 | 228,30 | -1,30% | 75,00 |
| 22.12.2025 | 229,70 | 231,30 | 228,40 | 231,30 | -0,17% | 491,00 |
| 19.12.2025 | 230,90 | 231,70 | 230,80 | 231,70 | 0,00% | 12,00 |
| 18.12.2025 | 227,10 | 231,70 | 226,90 | 231,70 | 1,67% | 87,00 |
| 17.12.2025 | 227,10 | 227,90 | 227,10 | 227,90 | 0,75% | 11,00 |
| 16.12.2025 | 228,20 | 228,20 | 225,50 | 226,20 | -1,61% | 63,00 |
| 15.12.2025 | 228,50 | 230,70 | 228,50 | 229,90 | -0,17% | 376,00 |
| 12.12.2025 | 228,50 | 230,30 | 228,50 | 230,30 | 1,01% | 55,00 |
| 11.12.2025 | 227,40 | 229,40 | 227,40 | 228,00 | 0,26% | 126,00 |
| 10.12.2025 | 233,50 | 233,50 | 225,90 | 227,40 | -2,94% | 707,00 |
| 09.12.2025 | 232,00 | 235,00 | 232,00 | 234,30 | 3,40% | 50,00 |
| 08.12.2025 | 225,50 | 226,60 | 225,50 | 226,60 | 0,27% | 46,00 |
| 05.12.2025 | 224,80 | 226,20 | 224,40 | 226,00 | 0,89% | 98,00 |
| 04.12.2025 | 224,70 | 224,70 | 223,10 | 224,00 | -0,49% | 35,00 |
| 03.12.2025 | 222,80 | 225,10 | 222,80 | 225,10 | 1,76% | 37,00 |
| 02.12.2025 | 218,50 | 222,50 | 218,00 | 221,20 | 0,14% | 275,00 |
| 01.12.2025 | 223,60 | 223,60 | 218,60 | 220,90 | -1,60% | 304,00 |
| 28.11.2025 | 226,30 | 226,30 | 224,50 | 224,50 | -1,10% | 10,00 |
| 27.11.2025 | 225,20 | 227,10 | 225,20 | 227,00 | 0,49% | 233,00 |
| 26.11.2025 | 226,10 | 228,20 | 225,10 | 225,90 | 0,76% | 114,00 |
| 25.11.2025 | 222,90 | 224,20 | 222,90 | 224,20 | 1,26% | 220,00 |
| 24.11.2025 | 219,90 | 224,40 | 219,90 | 221,40 | -1,16% | 406,00 |
| 21.11.2025 | 231,90 | 232,50 | 224,00 | 224,00 | -3,32% | 33,00 |
| 20.11.2025 | 234,20 | 238,70 | 231,70 | 231,70 | 0,74% | 158,00 |
| 19.11.2025 | 238,40 | 239,50 | 230,00 | 230,00 | -3,85% | 417,00 |
| 18.11.2025 | 239,20 | 239,20 | 239,20 | 239,20 | -0,58% | 14,00 |
| 17.11.2025 | 237,80 | 245,10 | 237,80 | 240,60 | 1,35% | 104,00 |
| 14.11.2025 | 242,00 | 242,00 | 237,40 | 237,40 | -2,67% | 201,00 |
| 13.11.2025 | 239,50 | 244,90 | 239,50 | 243,90 | 2,09% | 345,00 |
| 12.11.2025 | 239,90 | 242,00 | 238,90 | 238,90 | -0,58% | 306,00 |
| 11.11.2025 | 241,50 | 241,50 | 237,40 | 240,30 | -0,70% | 126,00 |
| 10.11.2025 | 241,00 | 242,60 | 241,00 | 242,00 | 0,54% | 273,00 |
| 07.11.2025 | 237,60 | 241,30 | 237,60 | 240,70 | 2,43% | 278,00 |
| 06.11.2025 | 238,40 | 240,70 | 235,00 | 235,00 | -1,84% | 234,00 |
| 05.11.2025 | 246,30 | 246,30 | 239,40 | 239,40 | -2,92% | 231,00 |
| 04.11.2025 | 246,00 | 247,20 | 245,60 | 246,60 | -1,32% | 256,00 |
| 03.11.2025 | 248,80 | 249,90 | 248,80 | 249,90 | 1,34% | 105,00 |
| 31.10.2025 | 244,90 | 248,20 | 244,90 | 246,60 | 0,78% | 84,00 |
| 30.10.2025 | 245,00 | 247,00 | 244,70 | 244,70 | -0,93% | 211,00 |
| 29.10.2025 | 253,80 | 253,80 | 246,00 | 247,00 | -1,98% | 673,00 |
| 28.10.2025 | 251,40 | 252,00 | 251,40 | 252,00 | 0,76% | 159,00 |
| 27.10.2025 | 255,50 | 255,50 | 249,00 | 250,10 | -1,61% | 100,00 |
| 24.10.2025 | 259,40 | 259,40 | 250,50 | 254,20 | -2,68% | 397,00 |
| 23.10.2025 | 261,90 | 264,50 | 260,30 | 261,20 | 1,24% | 471,00 |
| 22.10.2025 | 254,20 | 262,10 | 254,20 | 258,00 | 1,14% | 476,00 |
| 21.10.2025 | 255,60 | 255,60 | 254,50 | 255,10 | 0,04% | 74,00 |
| 20.10.2025 | 247,90 | 255,00 | 247,90 | 255,00 | 4,08% | 213,00 |
| 17.10.2025 | 246,90 | 247,70 | 243,90 | 245,00 | -3,16% | 246,00 |
| 16.10.2025 | 247,60 | 253,20 | 247,10 | 253,00 | 1,81% | 121,00 |
| 15.10.2025 | 258,10 | 258,10 | 248,50 | 248,50 | -3,46% | 292,00 |
| 14.10.2025 | 254,90 | 257,40 | 250,70 | 257,40 | 0,55% | 501,00 |
| 13.10.2025 | 255,60 | 256,40 | 253,70 | 256,00 | -0,43% | 744,00 |
| 10.10.2025 | 261,80 | 261,80 | 257,10 | 257,10 | -2,09% | 267,00 |
| 09.10.2025 | 263,50 | 263,50 | 262,00 | 262,60 | -0,64% | 88,00 |
| 08.10.2025 | 259,60 | 264,60 | 259,60 | 264,30 | 1,65% | 86,00 |
| 07.10.2025 | 261,70 | 263,20 | 259,30 | 260,00 | -1,22% | 557,00 |
| 06.10.2025 | 272,90 | 272,90 | 258,60 | 263,20 | -3,02% | 392,00 |
| 03.10.2025 | 272,80 | 272,80 | 268,80 | 271,40 | -0,22% | 71,00 |
| 02.10.2025 | 267,70 | 277,80 | 267,00 | 272,00 | 2,53% | 913,00 |
| 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 |