146,750€
-3,83%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 147,40 | 147,43 | 141,33 | 146,85 | -3,70% | - |
| 21.11.2024 | 152,90 | 153,50 | 150,95 | 152,50 | 0,40% | 224.602,00 |
| 20.11.2024 | 153,50 | 153,75 | 150,75 | 151,90 | -1,33% | 223.193,00 |
| 19.11.2024 | 151,40 | 154,65 | 150,35 | 153,95 | 1,68% | 268.950,00 |
| 18.11.2024 | 152,10 | 152,45 | 150,95 | 151,40 | 0,07% | 131.823,00 |
| 15.11.2024 | 152,50 | 153,70 | 151,25 | 151,30 | -1,50% | 268.611,00 |
| 14.11.2024 | 160,00 | 160,30 | 152,45 | 153,60 | -1,85% | 305.966,00 |
| 13.11.2024 | 159,00 | 160,40 | 154,85 | 156,50 | -2,70% | 247.578,00 |
| 12.11.2024 | 162,60 | 164,65 | 159,95 | 160,85 | -0,98% | 378.745,00 |
| 11.11.2024 | 161,95 | 164,00 | 161,25 | 162,45 | 0,84% | 192.851,00 |
| 08.11.2024 | 160,55 | 161,55 | 159,70 | 161,10 | 0,41% | 292.114,00 |
| 07.11.2024 | 154,80 | 160,45 | 153,80 | 160,45 | 4,02% | 350.093,00 |
| 06.11.2024 | 150,50 | 154,80 | 150,50 | 154,25 | 2,87% | 380.378,00 |
| 05.11.2024 | 146,50 | 149,95 | 146,45 | 149,95 | 2,35% | 402.755,00 |
| 04.11.2024 | 149,00 | 149,45 | 146,50 | 146,50 | -1,97% | 161.167,00 |
| 01.11.2024 | 148,40 | 150,30 | 148,40 | 149,45 | 0,88% | 108.428,00 |
| 31.10.2024 | 150,50 | 150,55 | 147,40 | 148,15 | -1,92% | 190.531,00 |
| 30.10.2024 | 150,60 | 151,05 | 148,15 | 151,05 | 0,17% | 221.992,00 |
| 29.10.2024 | 152,10 | 153,50 | 150,45 | 150,80 | -0,76% | 159.005,00 |
| 28.10.2024 | 152,00 | 152,30 | 150,25 | 151,95 | -0,07% | 133.892,00 |
| 25.10.2024 | 153,00 | 153,40 | 151,80 | 152,05 | -0,72% | 188.452,00 |
| 24.10.2024 | 152,00 | 154,60 | 151,95 | 153,15 | 0,72% | 185.975,00 |
| 23.10.2024 | 154,00 | 154,15 | 150,45 | 152,05 | -1,27% | 219.892,00 |
| 22.10.2024 | 153,60 | 154,40 | 152,55 | 154,00 | 0,56% | 193.581,00 |
| 21.10.2024 | 153,50 | 154,45 | 152,65 | 153,15 | -0,23% | 158.316,00 |
| 18.10.2024 | 153,35 | 154,20 | 152,30 | 153,50 | -0,29% | 209.740,00 |
| 17.10.2024 | 152,00 | 155,20 | 152,00 | 153,95 | 1,18% | 171.288,00 |
| 16.10.2024 | 150,00 | 152,50 | 149,60 | 152,15 | 1,40% | 294.899,00 |
| 15.10.2024 | 150,05 | 150,80 | 148,95 | 150,05 | 0,03% | 238.249,00 |
| 14.10.2024 | 147,70 | 150,00 | 147,70 | 150,00 | 1,90% | 146.776,00 |
| 11.10.2024 | 147,65 | 149,05 | 144,60 | 147,20 | -1,47% | 206.220,00 |
| 10.10.2024 | 150,00 | 153,35 | 148,05 | 149,40 | -0,73% | 302.183,00 |
| 09.10.2024 | 150,20 | 150,80 | 147,80 | 150,50 | 0,27% | 153.028,00 |
| 08.10.2024 | 148,25 | 150,50 | 147,65 | 150,10 | 1,90% | 244.929,00 |
| 07.10.2024 | 148,80 | 149,70 | 145,55 | 147,30 | 0,17% | 228.388,00 |
| 04.10.2024 | 146,40 | 147,70 | 145,85 | 147,05 | 0,24% | 176.738,00 |
| 03.10.2024 | 147,70 | 148,75 | 146,55 | 146,70 | -0,54% | 194.186,00 |
| 02.10.2024 | 146,90 | 150,75 | 146,90 | 147,50 | 0,92% | 243.259,00 |
| 01.10.2024 | 142,70 | 147,60 | 141,90 | 146,15 | 2,53% | 335.346,00 |
| 30.09.2024 | 144,30 | 144,50 | 140,15 | 142,55 | -1,45% | 285.019,00 |
| 27.09.2024 | 145,35 | 146,35 | 144,25 | 144,65 | 0,00% | 251.650,00 |
| 26.09.2024 | 148,60 | 149,00 | 144,20 | 144,65 | -2,49% | 244.197,00 |
| 25.09.2024 | 147,60 | 148,85 | 147,55 | 148,35 | 0,07% | 147.483,00 |
| 24.09.2024 | 147,45 | 149,50 | 147,20 | 148,25 | 1,82% | 162.476,00 |
| 23.09.2024 | 148,00 | 148,00 | 144,05 | 145,60 | -1,49% | 158.178,00 |
| 20.09.2024 | 149,20 | 149,40 | 147,65 | 147,80 | -0,30% | 697.974,00 |
| 19.09.2024 | 146,20 | 148,50 | 146,20 | 148,25 | 2,31% | 254.087,00 |
| 18.09.2024 | 143,05 | 146,05 | 143,05 | 144,90 | 2,04% | 187.635,00 |
| 17.09.2024 | 148,60 | 148,80 | 139,10 | 142,00 | -3,83% | 425.798,00 |
| 16.09.2024 | 147,25 | 148,90 | 147,05 | 147,65 | -0,24% | 105.495,00 |
| 13.09.2024 | 146,20 | 148,15 | 145,35 | 148,00 | 1,09% | 136.922,00 |
| 12.09.2024 | 147,00 | 147,70 | 144,35 | 146,40 | 0,38% | 144.369,00 |
| 11.09.2024 | 146,10 | 147,30 | 144,95 | 145,85 | -0,21% | 113.685,00 |
| 10.09.2024 | 145,00 | 146,75 | 144,00 | 146,15 | 0,72% | 115.654,00 |
| 09.09.2024 | 144,65 | 146,25 | 143,85 | 145,10 | 0,14% | 98.928,00 |
| 06.09.2024 | 145,40 | 147,45 | 144,50 | 144,90 | -0,65% | 180.276,00 |
| 05.09.2024 | 146,00 | 146,45 | 142,90 | 145,85 | -0,75% | 158.073,00 |
| 04.09.2024 | 145,00 | 147,25 | 144,55 | 146,95 | -0,03% | 109.396,00 |
| 03.09.2024 | 148,55 | 149,85 | 146,25 | 147,00 | -0,94% | 114.632,00 |
| 02.09.2024 | 151,65 | 151,65 | 147,60 | 148,40 | -2,37% | 162.354,00 |
| 30.08.2024 | 151,50 | 153,80 | 151,45 | 152,00 | 0,50% | 194.073,00 |
| 29.08.2024 | 149,90 | 151,30 | 149,75 | 151,25 | 0,90% | 87.393,00 |
| 28.08.2024 | 149,05 | 150,90 | 148,90 | 149,90 | 0,60% | 135.267,00 |
| 27.08.2024 | 148,80 | 149,80 | 148,60 | 149,00 | 0,24% | 76.914,00 |
| 26.08.2024 | 148,65 | 149,30 | 148,50 | 148,65 | 0,24% | 45.498,00 |
| 23.08.2024 | 148,70 | 148,90 | 147,90 | 148,30 | 0,00% | 68.952,00 |
| 22.08.2024 | 148,25 | 148,90 | 147,60 | 148,30 | 0,07% | 151.562,00 |
| 21.08.2024 | 147,80 | 148,65 | 147,05 | 148,20 | 0,34% | 102.638,00 |
| 20.08.2024 | 149,35 | 149,90 | 147,45 | 147,70 | -0,64% | 78.999,00 |
| 19.08.2024 | 147,95 | 149,30 | 147,10 | 148,65 | -0,77% | 130.348,00 |
| 16.08.2024 | 150,65 | 150,75 | 148,65 | 149,80 | -0,40% | 123.957,00 |
| 15.08.2024 | 148,85 | 150,40 | 148,75 | 150,40 | 1,04% | 73.847,00 |
| 14.08.2024 | 148,45 | 149,20 | 148,05 | 148,85 | 0,57% | 131.813,00 |
| 13.08.2024 | 147,60 | 148,40 | 147,05 | 148,00 | 0,65% | 106.580,00 |
| 12.08.2024 | 148,05 | 148,25 | 146,20 | 147,05 | -0,20% | 80.606,00 |
| 09.08.2024 | 146,45 | 148,10 | 145,90 | 147,35 | 0,86% | 101.644,00 |
| 08.08.2024 | 145,80 | 146,45 | 144,25 | 146,10 | -0,24% | 95.076,00 |
| 07.08.2024 | 145,80 | 147,25 | 144,90 | 146,45 | 0,79% | 147.037,00 |
| 06.08.2024 | 146,05 | 146,55 | 143,50 | 145,30 | -0,34% | 202.099,00 |
| 05.08.2024 | 141,00 | 145,80 | 140,25 | 145,80 | 0,90% | 311.569,00 |
| 02.08.2024 | 144,40 | 146,00 | 143,20 | 144,50 | -0,48% | 174.488,00 |
| 01.08.2024 | 148,35 | 148,35 | 144,70 | 145,20 | -1,19% | 213.045,00 |
| 31.07.2024 | 148,00 | 148,55 | 146,35 | 146,95 | -0,07% | 218.810,00 |
| 30.07.2024 | 144,80 | 147,10 | 144,35 | 147,05 | 1,48% | 151.547,00 |
| 29.07.2024 | 147,10 | 147,50 | 144,90 | 144,90 | 0,56% | 151.060,00 |
| 26.07.2024 | 142,00 | 144,45 | 141,85 | 144,10 | 0,80% | 160.520,00 |
| 25.07.2024 | 144,00 | 144,45 | 141,10 | 142,95 | -1,55% | 343.464,00 |
| 24.07.2024 | 143,80 | 148,00 | 142,85 | 145,20 | 0,76% | 390.131,00 |
| 23.07.2024 | 153,00 | 153,00 | 144,05 | 144,10 | -6,70% | 624.472,00 |
| 22.07.2024 | 152,75 | 154,45 | 152,45 | 154,45 | 1,28% | 251.771,00 |
| 19.07.2024 | 153,50 | 154,50 | 152,00 | 152,50 | -0,55% | 219.576,00 |
| 18.07.2024 | 151,55 | 153,80 | 150,70 | 153,35 | 1,62% | 199.879,00 |
| 17.07.2024 | 152,95 | 152,95 | 150,70 | 150,90 | -1,11% | 156.874,00 |
| 16.07.2024 | 152,90 | 153,10 | 151,05 | 152,60 | -0,42% | 103.274,00 |
| 15.07.2024 | 154,30 | 156,55 | 153,00 | 153,25 | -0,62% | 149.218,00 |
| 12.07.2024 | 154,35 | 154,70 | 153,15 | 154,20 | 0,00% | 104.965,00 |
| 11.07.2024 | 153,40 | 154,60 | 152,20 | 154,20 | 0,59% | 103.547,00 |
| 10.07.2024 | 152,60 | 153,40 | 150,80 | 153,30 | 0,89% | 141.409,00 |
| 09.07.2024 | 153,65 | 154,75 | 151,45 | 151,95 | -1,23% | 198.037,00 |
| 08.07.2024 | 154,25 | 157,70 | 153,60 | 153,85 | -0,68% | 178.880,00 |