262,500€
0,85%
Echtzeit-Aktienkurs THALES S.A. EO 3
Bid:
Ask:
Aktienkurse zur THALES S.A. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 263,20 | 265,00 | 261,20 | 264,80 | 1,73% | 195.451,00 |
| 07.10.2025 | 261,50 | 263,70 | 259,10 | 260,30 | -0,76% | 210.638,00 |
| 06.10.2025 | 270,80 | 270,80 | 257,30 | 262,30 | -3,21% | 356.044,00 |
| 03.10.2025 | 268,50 | 272,80 | 268,00 | 271,00 | -0,73% | 203.278,00 |
| 02.10.2025 | 267,30 | 279,30 | 267,30 | 273,00 | 3,41% | 408.137,00 |
| 01.10.2025 | 266,60 | 266,80 | 261,10 | 264,00 | -0,98% | 257.563,00 |
| 30.09.2025 | 262,80 | 266,60 | 260,60 | 266,60 | 1,18% | 323.995,00 |
| 29.09.2025 | 260,40 | 264,90 | 257,30 | 263,50 | 1,62% | 210.390,00 |
| 26.09.2025 | 256,50 | 260,80 | 256,50 | 259,30 | 1,13% | 200.576,00 |
| 25.09.2025 | 253,50 | 259,00 | 251,80 | 256,40 | 0,04% | 256.204,00 |
| 24.09.2025 | 254,40 | 257,80 | 251,20 | 256,30 | 2,36% | 275.083,00 |
| 23.09.2025 | 251,60 | 253,30 | 248,50 | 250,40 | -0,16% | 198.618,00 |
| 22.09.2025 | 248,10 | 250,80 | 246,60 | 250,80 | 1,46% | 252.352,00 |
| 19.09.2025 | 248,50 | 249,90 | 245,50 | 247,20 | -2,22% | 1.054.012,00 |
| 18.09.2025 | 256,80 | 257,10 | 252,80 | 252,80 | -0,20% | 236.661,00 |
| 17.09.2025 | 258,60 | 263,10 | 252,90 | 253,30 | -1,71% | 248.114,00 |
| 16.09.2025 | 264,20 | 266,10 | 257,70 | 257,70 | -1,72% | 333.840,00 |
| 15.09.2025 | 251,00 | 262,40 | 251,00 | 262,20 | 4,67% | 464.135,00 |
| 12.09.2025 | 244,80 | 250,65 | 244,80 | 250,50 | 2,79% | 306.740,00 |
| 11.09.2025 | 235,70 | 244,00 | 234,50 | 243,70 | 3,66% | 335.936,00 |
| 10.09.2025 | 231,70 | 237,90 | 230,70 | 235,10 | 3,02% | 252.121,00 |
| 09.09.2025 | 224,30 | 229,00 | 222,20 | 228,20 | 1,60% | 265.471,00 |
| 08.09.2025 | 223,00 | 224,70 | 221,50 | 224,60 | 1,08% | 198.391,00 |
| 05.09.2025 | 222,60 | 224,40 | 221,20 | 222,20 | 0,05% | 235.694,00 |
| 04.09.2025 | 223,00 | 224,50 | 220,80 | 222,10 | -0,76% | 200.477,00 |
| 03.09.2025 | 221,20 | 224,90 | 220,60 | 223,80 | 1,63% | 214.604,00 |
| 02.09.2025 | 223,60 | 224,40 | 217,20 | 220,20 | -1,78% | 329.330,00 |
| 01.09.2025 | 224,90 | 226,20 | 222,90 | 224,20 | -0,44% | 179.756,00 |
| 29.08.2025 | 226,30 | 229,55 | 224,60 | 225,20 | -0,35% | 196.901,00 |
| 28.08.2025 | 227,50 | 228,80 | 224,10 | 226,00 | -0,53% | 148.984,00 |
| 27.08.2025 | 226,00 | 228,70 | 225,40 | 227,20 | 0,89% | 144.700,00 |
| 26.08.2025 | 225,50 | 226,70 | 221,20 | 225,20 | -3,10% | 424.408,00 |
| 25.08.2025 | 231,00 | 235,30 | 231,00 | 232,40 | 0,04% | 138.048,00 |
| 22.08.2025 | 231,20 | 232,50 | 230,90 | 232,30 | 0,43% | 256.403,00 |
| 21.08.2025 | 231,10 | 232,90 | 230,50 | 231,30 | 0,83% | 215.528,00 |
| 20.08.2025 | 225,20 | 229,70 | 224,30 | 229,40 | 0,26% | 252.931,00 |
| 19.08.2025 | 235,60 | 236,60 | 226,90 | 228,80 | -4,11% | 223.634,00 |
| 18.08.2025 | 236,50 | 239,60 | 235,70 | 238,60 | 1,36% | 143.436,00 |
| 15.08.2025 | 236,40 | 237,60 | 232,90 | 235,40 | -0,88% | 129.572,00 |
| 14.08.2025 | 231,60 | 237,60 | 231,60 | 237,50 | 2,55% | 133.882,00 |
| 13.08.2025 | 233,10 | 234,80 | 231,60 | 231,60 | 0,35% | 140.549,00 |
| 12.08.2025 | 228,50 | 231,40 | 228,50 | 230,80 | 1,10% | 129.529,00 |
| 11.08.2025 | 225,20 | 228,70 | 217,50 | 228,30 | -0,31% | 269.926,00 |
| 08.08.2025 | 232,30 | 235,10 | 228,80 | 229,00 | -0,95% | 304.033,00 |
| 07.08.2025 | 236,40 | 237,20 | 229,10 | 231,20 | -3,06% | 278.063,00 |
| 06.08.2025 | 237,50 | 238,50 | 235,10 | 238,50 | 0,68% | 157.394,00 |
| 05.08.2025 | 237,00 | 239,30 | 235,60 | 236,90 | 0,17% | 176.914,00 |
| 04.08.2025 | 236,90 | 239,20 | 235,40 | 236,50 | 0,42% | 149.528,00 |
| 01.08.2025 | 235,90 | 235,90 | 232,30 | 235,50 | -0,13% | 198.901,00 |
| 31.07.2025 | 237,00 | 238,90 | 235,50 | 235,80 | 0,30% | 189.037,00 |
| 30.07.2025 | 236,60 | 236,60 | 233,90 | 235,10 | -0,34% | 210.879,00 |
| 29.07.2025 | 231,00 | 235,90 | 230,90 | 235,90 | 2,70% | 226.618,00 |
| 28.07.2025 | 237,80 | 238,00 | 228,80 | 229,70 | -4,33% | 346.386,00 |
| 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% | 328.877,00 |
| 11.06.2025 | 247,80 | 252,20 | 246,80 | 249,20 | -0,20% | 463.634,00 |
| 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% | 543.478,00 |
| 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% | 344.707,00 |
| 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 |