268,300€
0,52%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 251,60 | 252,40 | 220,60 | 228,00 | 2,52% | 1.330.537,00 |
| 03.03.2025 | 222,00 | 226,60 | 211,00 | 222,40 | 16,04% | 1.187.859,00 |
| 28.02.2025 | 194,60 | 194,65 | 190,85 | 191,65 | -0,83% | 442.324,00 |
| 27.02.2025 | 190,40 | 193,60 | 190,35 | 193,25 | 1,60% | 355.064,00 |
| 26.02.2025 | 190,50 | 192,90 | 190,00 | 190,20 | 0,45% | 301.212,00 |
| 25.02.2025 | 189,20 | 190,50 | 186,45 | 189,35 | 1,97% | 450.987,00 |
| 24.02.2025 | 183,20 | 187,10 | 183,10 | 185,70 | 1,89% | 423.272,00 |
| 21.02.2025 | 182,25 | 182,90 | 180,85 | 182,25 | -0,44% | 319.518,00 |
| 20.02.2025 | 183,45 | 185,50 | 182,40 | 183,05 | -0,71% | 362.452,00 |
| 19.02.2025 | 182,40 | 185,85 | 181,65 | 184,35 | 1,04% | 415.704,00 |
| 18.02.2025 | 181,05 | 184,90 | 178,70 | 182,45 | 2,33% | 616.307,00 |
| 17.02.2025 | 170,10 | 178,30 | 169,85 | 178,30 | 7,83% | 541.100,00 |
| 14.02.2025 | 162,35 | 166,75 | 162,10 | 165,35 | 1,47% | 379.544,00 |
| 13.02.2025 | 156,50 | 163,90 | 156,00 | 162,95 | 1,72% | 357.604,00 |
| 12.02.2025 | 161,40 | 161,60 | 158,40 | 160,20 | -0,65% | 280.125,00 |
| 11.02.2025 | 159,50 | 161,35 | 158,90 | 161,25 | 1,35% | 179.481,00 |
| 10.02.2025 | 157,90 | 159,10 | 156,45 | 159,10 | 0,95% | 215.245,00 |
| 07.02.2025 | 156,45 | 157,60 | 154,85 | 157,60 | 1,35% | 254.744,00 |
| 06.02.2025 | 159,55 | 159,90 | 154,85 | 155,50 | -2,35% | 260.615,00 |
| 05.02.2025 | 159,20 | 159,75 | 158,30 | 159,25 | -0,41% | 179.364,00 |
| 04.02.2025 | 158,65 | 160,20 | 155,05 | 159,90 | 1,62% | 251.115,00 |
| 03.02.2025 | 155,05 | 157,35 | 154,30 | 157,35 | 0,80% | 256.624,00 |
| 31.01.2025 | 155,00 | 156,30 | 154,80 | 156,10 | 1,00% | 203.615,00 |
| 30.01.2025 | 152,65 | 154,95 | 152,30 | 154,55 | 1,51% | 163.885,00 |
| 29.01.2025 | 154,00 | 154,45 | 152,25 | 152,25 | -1,26% | 184.461,00 |
| 28.01.2025 | 152,20 | 154,45 | 152,10 | 154,20 | 1,18% | 236.266,00 |
| 27.01.2025 | 152,00 | 153,25 | 150,25 | 152,40 | 0,07% | 226.064,00 |
| 24.01.2025 | 153,20 | 153,40 | 151,80 | 152,30 | -0,36% | 139.567,00 |
| 23.01.2025 | 152,90 | 153,25 | 151,75 | 152,85 | 0,46% | 232.937,00 |
| 22.01.2025 | 151,50 | 152,95 | 150,70 | 152,15 | 0,66% | 192.383,00 |
| 21.01.2025 | 150,00 | 151,15 | 149,40 | 151,15 | 1,04% | 169.941,00 |
| 20.01.2025 | 149,05 | 150,50 | 148,75 | 149,60 | 0,74% | 203.495,00 |
| 17.01.2025 | 148,00 | 148,85 | 147,00 | 148,50 | 0,92% | 305.636,00 |
| 16.01.2025 | 146,65 | 147,40 | 145,55 | 147,15 | 1,24% | 277.412,00 |
| 15.01.2025 | 145,65 | 146,45 | 143,55 | 145,35 | 0,07% | 513.746,00 |
| 14.01.2025 | 143,55 | 146,20 | 143,50 | 145,25 | 0,80% | 241.639,00 |
| 13.01.2025 | 144,60 | 144,65 | 141,70 | 144,10 | -0,03% | 217.561,00 |
| 10.01.2025 | 143,50 | 145,10 | 143,30 | 144,15 | 0,24% | 199.922,00 |
| 09.01.2025 | 145,65 | 145,95 | 143,45 | 143,80 | -1,13% | 173.676,00 |
| 08.01.2025 | 139,60 | 145,45 | 139,60 | 145,45 | 4,23% | 356.832,00 |