233,550€
-3,81%
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 | 241,90 | 233,00 | 233,00 | -4,04% | 22,00 |
| 23.04.2026 | 241,40 | 242,80 | 241,00 | 242,80 | -1,02% | 16,00 |
| 22.04.2026 | 249,30 | 249,30 | 244,10 | 245,30 | -1,05% | 550,00 |
| 21.04.2026 | 262,00 | 262,00 | 247,90 | 247,90 | -5,99% | 913,00 |
| 20.04.2026 | 263,10 | 266,30 | 260,20 | 263,70 | -1,09% | 191,00 |
| 17.04.2026 | 267,30 | 268,70 | 266,60 | 266,60 | -1,77% | 93,00 |
| 16.04.2026 | 269,10 | 272,00 | 269,10 | 271,40 | 0,74% | 398,00 |
| 15.04.2026 | 266,40 | 269,40 | 266,00 | 269,40 | 1,01% | 174,00 |
| 14.04.2026 | 265,40 | 266,70 | 265,40 | 266,70 | 0,19% | 343,00 |
| 13.04.2026 | 259,50 | 266,20 | 259,50 | 266,20 | 3,14% | 24,00 |
| 10.04.2026 | 266,20 | 267,90 | 258,10 | 258,10 | -3,59% | 69,00 |
| 09.04.2026 | 269,80 | 269,80 | 267,70 | 267,70 | -0,85% | 5,00 |
| 08.04.2026 | 267,70 | 270,00 | 267,50 | 270,00 | 1,96% | 162,00 |
| 07.04.2026 | 265,60 | 267,70 | 264,00 | 264,80 | -1,27% | 95,00 |
| 02.04.2026 | 258,80 | 269,40 | 258,80 | 268,20 | 0,75% | 394,00 |
| 01.04.2026 | 254,40 | 268,00 | 254,40 | 266,20 | 5,63% | 324,00 |
| 31.03.2026 | 247,10 | 253,30 | 247,10 | 252,00 | 2,52% | 258,00 |
| 30.03.2026 | 234,80 | 245,80 | 234,80 | 245,80 | 3,71% | 66,00 |
| 27.03.2026 | 241,60 | 241,60 | 237,00 | 237,00 | -2,03% | 79,00 |
| 26.03.2026 | 244,40 | 244,40 | 240,50 | 241,90 | 0,67% | 238,00 |
| 25.03.2026 | 240,30 | 240,30 | 240,30 | 240,30 | 1,01% | - |
| 24.03.2026 | 237,90 | 238,00 | 237,90 | 237,90 | -2,18% | 36,00 |
| 23.03.2026 | 234,70 | 243,30 | 234,70 | 243,20 | 0,95% | 189,00 |
| 20.03.2026 | 249,20 | 249,20 | 240,90 | 240,90 | -3,41% | 87,00 |
| 19.03.2026 | 250,50 | 250,50 | 249,40 | 249,40 | -1,54% | 170,00 |
| 18.03.2026 | 248,30 | 253,30 | 248,30 | 253,30 | 2,30% | 120,00 |
| 17.03.2026 | 250,40 | 250,40 | 246,80 | 247,60 | -0,36% | 100,00 |
| 16.03.2026 | 257,90 | 257,90 | 248,50 | 248,50 | -1,78% | 168,00 |
| 13.03.2026 | 253,60 | 254,70 | 252,40 | 253,00 | -0,24% | 129,00 |
| 12.03.2026 | 244,00 | 257,00 | 244,00 | 253,60 | 2,59% | 310,00 |
| 11.03.2026 | 249,40 | 249,80 | 244,50 | 247,20 | -0,44% | 311,00 |
| 10.03.2026 | 246,40 | 250,30 | 246,40 | 248,30 | 1,55% | 89,00 |
| 09.03.2026 | 244,10 | 249,30 | 238,70 | 244,50 | 1,96% | 500,00 |
| 06.03.2026 | 238,90 | 241,30 | 238,20 | 239,80 | -0,17% | 1.315,00 |
| 05.03.2026 | 250,40 | 250,40 | 240,20 | 240,20 | -4,83% | 185,00 |
| 04.03.2026 | 248,80 | 253,90 | 245,00 | 252,40 | -0,28% | 254,00 |
| 03.03.2026 | 261,50 | 264,50 | 246,00 | 253,10 | -2,20% | 285,00 |
| 02.03.2026 | 263,90 | 270,50 | 257,10 | 258,80 | 1,93% | 327,00 |
| 27.02.2026 | 255,60 | 258,80 | 253,90 | 253,90 | -1,05% | 133,00 |
| 26.02.2026 | 253,00 | 256,60 | 250,00 | 256,60 | 1,06% | 164,00 |
| 25.02.2026 | 251,40 | 253,90 | 251,40 | 253,90 | 1,12% | 81,00 |
| 24.02.2026 | 253,30 | 253,30 | 250,60 | 251,10 | -1,22% | 34,00 |
| 23.02.2026 | 263,40 | 263,40 | 254,20 | 254,20 | -3,27% | 43,00 |
| 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 |