232,600€
-1,73%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 242,50 | 244,50 | 235,75 | 236,55 | -0,06% | - |
| 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% | 217.754,00 |
| 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 |
| 07.01.2025 | 138,25 | 139,85 | 137,75 | 139,55 | 1,31% | 289.593,00 |
| 06.01.2025 | 136,85 | 137,75 | 134,20 | 137,75 | 0,77% | 366.254,00 |
| 03.01.2025 | 137,40 | 137,60 | 136,55 | 136,70 | -0,65% | 161.127,00 |
| 02.01.2025 | 138,10 | 138,50 | 136,70 | 137,60 | -0,76% | 141.393,00 |
| 31.12.2024 | 137,20 | 138,90 | 137,20 | 138,65 | 0,84% | 53.022,00 |
| 30.12.2024 | 138,20 | 138,45 | 137,45 | 137,50 | -0,40% | 76.070,00 |
| 27.12.2024 | 138,15 | 138,35 | 137,35 | 138,05 | 0,22% | 118.128,00 |
| 24.12.2024 | 137,50 | 138,45 | 137,25 | 137,75 | 0,51% | 72.151,00 |
| 23.12.2024 | 137,40 | 138,90 | 136,85 | 137,05 | -0,29% | 147.173,00 |
| 20.12.2024 | 138,50 | 138,50 | 135,25 | 137,45 | -1,43% | 912.044,00 |
| 19.12.2024 | 137,00 | 139,45 | 136,60 | 139,45 | 1,49% | 399.965,00 |
| 18.12.2024 | 136,55 | 138,40 | 136,35 | 137,40 | 0,66% | 234.776,00 |
| 17.12.2024 | 137,50 | 138,05 | 135,95 | 136,50 | -0,91% | 284.800,00 |
| 16.12.2024 | 138,10 | 138,75 | 137,15 | 137,75 | -0,18% | 385.949,00 |
| 13.12.2024 | 139,30 | 140,10 | 137,65 | 138,00 | -0,93% | 214.647,00 |
| 12.12.2024 | 139,30 | 140,15 | 138,80 | 139,30 | 0,43% | 293.811,00 |
| 11.12.2024 | 137,15 | 139,10 | 136,90 | 138,70 | 0,87% | 376.524,00 |
| 10.12.2024 | 139,80 | 140,35 | 137,50 | 137,50 | -1,65% | 242.972,00 |
| 09.12.2024 | 141,55 | 142,00 | 139,25 | 139,80 | -1,41% | 257.294,00 |
| 06.12.2024 | 142,15 | 142,60 | 141,10 | 141,80 | -0,25% | 217.191,00 |
| 05.12.2024 | 141,85 | 142,60 | 141,30 | 142,15 | 0,14% | 192.874,00 |
| 04.12.2024 | 142,70 | 143,70 | 141,95 | 141,95 | -0,73% | 187.648,00 |
| 03.12.2024 | 141,05 | 143,25 | 140,70 | 143,00 | 0,81% | 325.355,00 |
| 02.12.2024 | 140,50 | 142,65 | 140,20 | 141,85 | 0,25% | 289.681,00 |
| 29.11.2024 | 142,05 | 142,75 | 140,75 | 141,50 | -1,08% | 209.092,00 |
| 28.11.2024 | 140,45 | 143,20 | 140,30 | 143,05 | 2,18% | 164.603,00 |
| 27.11.2024 | 142,30 | 142,30 | 139,70 | 140,00 | -1,55% | 204.564,00 |
| 26.11.2024 | 142,00 | 143,45 | 141,90 | 142,20 | 0,25% | 225.619,00 |
| 25.11.2024 | 146,00 | 146,95 | 140,50 | 141,85 | -4,25% | 678.786,00 |
| 22.11.2024 | 145,50 | 148,15 | 141,30 | 148,15 | -2,85% | 1.043.791,00 |
| 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% | 209.406,00 |
| 17.10.2024 | 152,00 | 155,20 | 152,00 | 153,95 | 1,18% | 171.288,00 |