241,000€
1,18%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 239,10 | 241,70 | 237,10 | 240,10 | 0,80% | 230.162,00 |
| 24.07.2025 | 239,60 | 241,80 | 236,80 | 238,20 | 0,08% | 385.793,00 |
| 23.07.2025 | 254,50 | 255,00 | 232,50 | 238,00 | -2,38% | 535.078,00 |
| 22.07.2025 | 245,50 | 246,60 | 241,10 | 243,80 | -1,10% | 356.676,00 |
| 21.07.2025 | 248,60 | 249,00 | 245,20 | 246,50 | -1,60% | 236.968,00 |
| 18.07.2025 | 248,90 | 251,60 | 247,20 | 250,50 | 0,68% | 247.248,00 |
| 17.07.2025 | 247,50 | 248,80 | 245,40 | 248,80 | 0,93% | 169.781,00 |
| 16.07.2025 | 249,20 | 249,60 | 245,50 | 246,50 | -0,60% | 178.995,00 |
| 15.07.2025 | 255,00 | 255,10 | 246,70 | 248,00 | -2,59% | 247.630,00 |
| 14.07.2025 | 253,10 | 256,40 | 251,80 | 254,60 | 1,43% | 203.018,00 |
| 11.07.2025 | 247,10 | 252,50 | 247,10 | 251,00 | 1,91% | 296.818,00 |
| 10.07.2025 | 248,00 | 248,70 | 245,00 | 246,30 | -0,65% | 230.294,00 |
| 09.07.2025 | 248,00 | 249,30 | 244,10 | 247,90 | 0,69% | 219.398,00 |
| 08.07.2025 | 248,00 | 248,40 | 245,00 | 246,20 | -0,89% | 253.718,00 |
| 07.07.2025 | 245,10 | 248,40 | 243,90 | 248,40 | 1,55% | 201.768,00 |
| 04.07.2025 | 242,00 | 245,80 | 241,70 | 244,60 | 0,49% | 215.139,00 |
| 03.07.2025 | 240,70 | 243,70 | 239,20 | 243,40 | 2,14% | 267.015,00 |
| 02.07.2025 | 235,70 | 238,90 | 233,90 | 238,30 | 0,85% | 330.620,00 |
| 01.07.2025 | 248,60 | 248,60 | 236,30 | 236,30 | -5,33% | 457.320,00 |
| 30.06.2025 | 249,20 | 251,00 | 247,70 | 249,60 | 1,55% | 285.158,00 |
| 27.06.2025 | 249,00 | 249,40 | 244,60 | 245,80 | -1,52% | 325.105,00 |
| 26.06.2025 | 240,70 | 250,20 | 240,50 | 249,60 | 2,97% | 315.436,00 |
| 25.06.2025 | 238,60 | 243,35 | 237,70 | 242,40 | 1,93% | 327.636,00 |
| 24.06.2025 | 241,00 | 245,40 | 236,70 | 237,80 | -3,57% | 378.018,00 |
| 23.06.2025 | 250,60 | 250,90 | 242,40 | 246,60 | -1,12% | 273.172,00 |
| 20.06.2025 | 246,30 | 249,40 | 245,30 | 249,40 | 1,42% | 821.884,00 |
| 19.06.2025 | 248,00 | 250,20 | 245,30 | 245,90 | -0,97% | 179.789,00 |
| 18.06.2025 | 248,60 | 250,00 | 246,80 | 248,30 | 0,04% | 314.016,00 |
| 17.06.2025 | 248,30 | 248,80 | 243,80 | 248,20 | -1,00% | 326.848,00 |
| 16.06.2025 | 251,90 | 253,80 | 248,60 | 250,70 | 0,04% | 234.914,00 |
| 13.06.2025 | 250,80 | 256,40 | 248,50 | 250,60 | 0,40% | 305.354,00 |
| 12.06.2025 | 252,00 | 252,10 | 244,60 | 249,60 | 0,16% | 327.376,00 |
| 11.06.2025 | 247,80 | 252,20 | 246,80 | 249,20 | -0,20% | 463.371,00 |
| 10.06.2025 | 258,00 | 258,10 | 249,40 | 249,70 | -3,63% | 345.790,00 |
| 09.06.2025 | 261,00 | 261,40 | 256,50 | 259,10 | -0,92% | 170.314,00 |
| 06.06.2025 | 273,80 | 273,90 | 260,40 | 261,50 | -4,07% | 329.424,00 |
| 05.06.2025 | 269,10 | 276,80 | 265,90 | 272,60 | 1,79% | 312.563,00 |
| 04.06.2025 | 273,80 | 273,80 | 264,20 | 267,80 | -1,58% | 218.667,00 |
| 03.06.2025 | 271,50 | 273,40 | 266,60 | 272,10 | 0,70% | 280.902,00 |
| 02.06.2025 | 273,00 | 276,40 | 264,20 | 270,20 | 1,05% | 361.852,00 |
| 30.05.2025 | 266,50 | 269,00 | 265,20 | 267,40 | 0,19% | 537.503,00 |
| 29.05.2025 | 273,50 | 274,40 | 265,90 | 266,90 | -2,02% | 187.152,00 |
| 28.05.2025 | 270,00 | 275,20 | 269,30 | 272,40 | 2,06% | 343.450,00 |
| 27.05.2025 | 262,70 | 267,40 | 261,40 | 266,90 | 1,87% | 263.198,00 |
| 26.05.2025 | 258,60 | 262,00 | 258,20 | 262,00 | 1,95% | 144.069,00 |
| 23.05.2025 | 259,20 | 259,30 | 251,00 | 257,00 | -0,96% | 292.873,00 |
| 22.05.2025 | 254,40 | 259,70 | 254,00 | 259,50 | 1,65% | 217.426,00 |
| 21.05.2025 | 254,70 | 258,70 | 254,70 | 255,30 | 0,31% | 192.089,00 |
| 20.05.2025 | 251,70 | 254,50 | 250,00 | 254,50 | 0,55% | 238.736,00 |
| 19.05.2025 | 249,20 | 253,10 | 248,10 | 253,10 | 0,92% | 195.967,00 |
| 16.05.2025 | 247,80 | 251,20 | 246,20 | 250,80 | 1,58% | 327.329,00 |
| 15.05.2025 | 241,00 | 248,70 | 240,00 | 246,90 | 2,75% | 201.330,00 |
| 14.05.2025 | 239,50 | 244,70 | 238,30 | 240,30 | 0,42% | 210.244,00 |
| 13.05.2025 | 239,40 | 241,20 | 236,60 | 239,30 | 0,13% | 205.913,00 |
| 12.05.2025 | 245,20 | 245,80 | 233,20 | 239,00 | -2,96% | 525.693,00 |
| 09.05.2025 | 254,50 | 254,60 | 245,50 | 246,30 | -2,84% | 278.225,00 |
| 08.05.2025 | 249,60 | 253,50 | 246,40 | 253,50 | 1,93% | 276.369,00 |
| 07.05.2025 | 251,10 | 251,50 | 246,70 | 248,70 | -0,36% | 248.529,00 |
| 06.05.2025 | 254,00 | 254,20 | 245,50 | 249,60 | -0,76% | 228.452,00 |
| 05.05.2025 | 253,00 | 255,80 | 251,20 | 251,50 | -0,55% | 177.965,00 |
| 02.05.2025 | 247,90 | 256,60 | 246,50 | 252,90 | 3,27% | 380.623,00 |
| 30.04.2025 | 241,10 | 244,90 | 239,50 | 244,90 | 2,17% | 266.101,00 |
| 29.04.2025 | 235,70 | 240,10 | 235,30 | 239,70 | 2,44% | 245.881,00 |
| 28.04.2025 | 233,70 | 237,00 | 232,50 | 234,00 | 0,09% | 272.090,00 |
| 25.04.2025 | 239,30 | 240,70 | 233,20 | 233,80 | -3,11% | 349.794,00 |
| 24.04.2025 | 239,00 | 242,90 | 235,50 | 241,30 | -3,79% | 546.493,00 |
| 23.04.2025 | 253,50 | 254,00 | 244,90 | 250,80 | -0,83% | 323.481,00 |
| 22.04.2025 | 253,10 | 256,20 | 251,30 | 252,90 | -0,04% | 324.852,00 |
| 17.04.2025 | 256,70 | 256,70 | 251,40 | 253,00 | -1,67% | 258.883,00 |
| 16.04.2025 | 259,80 | 260,00 | 254,70 | 257,30 | -0,92% | 269.089,00 |
| 15.04.2025 | 253,00 | 261,30 | 252,70 | 259,70 | 2,85% | 310.511,00 |
| 14.04.2025 | 249,20 | 253,70 | 246,20 | 252,50 | 3,02% | 231.869,00 |
| 11.04.2025 | 248,30 | 250,10 | 241,60 | 245,10 | -0,20% | 326.048,00 |
| 10.04.2025 | 254,40 | 254,40 | 239,80 | 245,60 | 4,20% | 424.787,00 |
| 09.04.2025 | 237,10 | 241,70 | 229,20 | 235,70 | -1,87% | 438.823,00 |
| 08.04.2025 | 232,30 | 242,60 | 232,30 | 240,20 | 5,44% | 490.037,00 |
| 07.04.2025 | 212,80 | 236,50 | 207,00 | 227,80 | -4,25% | 840.503,00 |
| 04.04.2025 | 250,20 | 255,10 | 235,40 | 237,90 | -5,74% | 765.092,00 |
| 03.04.2025 | 241,00 | 254,60 | 240,00 | 252,40 | 2,48% | 346.244,00 |
| 02.04.2025 | 250,70 | 252,00 | 242,70 | 246,30 | -1,52% | 234.266,00 |
| 01.04.2025 | 246,00 | 250,50 | 244,70 | 250,10 | 1,83% | 296.714,00 |
| 31.03.2025 | 242,70 | 247,40 | 242,50 | 245,60 | -0,41% | 339.944,00 |
| 28.03.2025 | 248,60 | 248,90 | 242,70 | 246,60 | -1,36% | 298.259,00 |
| 27.03.2025 | 250,00 | 252,50 | 248,00 | 250,00 | -0,40% | 317.532,00 |
| 26.03.2025 | 250,40 | 252,20 | 247,30 | 251,00 | 1,13% | 300.659,00 |
| 25.03.2025 | 245,80 | 249,10 | 244,10 | 248,20 | 1,43% | 321.188,00 |
| 24.03.2025 | 247,70 | 249,30 | 242,80 | 244,70 | 1,96% | 371.577,00 |
| 21.03.2025 | 241,00 | 243,00 | 237,40 | 240,00 | -1,28% | 1.228.860,00 |
| 20.03.2025 | 247,10 | 248,70 | 235,60 | 243,10 | -1,62% | 512.263,00 |
| 19.03.2025 | 253,00 | 256,30 | 244,90 | 247,10 | -2,10% | 555.516,00 |
| 18.03.2025 | 250,00 | 253,00 | 245,60 | 252,40 | 1,61% | 462.744,00 |
| 17.03.2025 | 252,00 | 252,00 | 246,40 | 248,40 | -0,68% | 540.965,00 |
| 14.03.2025 | 238,00 | 250,10 | 237,20 | 250,10 | 5,57% | 586.685,00 |
| 13.03.2025 | 237,90 | 241,00 | 235,90 | 236,90 | -0,80% | 440.720,00 |
| 12.03.2025 | 234,50 | 238,80 | 226,40 | 238,80 | 1,75% | 568.185,00 |
| 11.03.2025 | 237,80 | 241,60 | 232,80 | 234,70 | -0,64% | 561.067,00 |
| 10.03.2025 | 242,50 | 244,80 | 235,70 | 236,20 | -0,21% | 588.063,00 |
| 07.03.2025 | 249,80 | 250,00 | 236,70 | 236,70 | -4,25% | 894.765,00 |
| 06.03.2025 | 256,20 | 264,40 | 247,20 | 247,20 | 0,73% | 1.194.695,00 |
| 05.03.2025 | 237,30 | 245,60 | 235,20 | 245,40 | 7,63% | 821.458,00 |