233,950€
-3,61%
Echtzeit-Aktienkurs THALES S.A. EO 3
Bid:
Ask:
Aktienkurse zur THALES S.A. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 241,40 | 241,40 | 232,45 | 232,80 | -4,08% | 318.824,00 |
| 23.04.2026 | 241,00 | 243,20 | 239,70 | 242,70 | 0,29% | 250.329,00 |
| 22.04.2026 | 248,00 | 249,60 | 241,60 | 242,00 | -2,30% | 303.850,00 |
| 21.04.2026 | 264,10 | 265,30 | 247,30 | 247,70 | -5,92% | 547.613,00 |
| 20.04.2026 | 263,50 | 266,60 | 262,70 | 263,30 | -0,49% | 194.002,00 |
| 17.04.2026 | 266,30 | 272,10 | 264,60 | 264,60 | -1,05% | 345.687,00 |
| 16.04.2026 | 268,10 | 272,10 | 263,90 | 267,40 | -0,67% | 255.639,00 |
| 15.04.2026 | 266,60 | 269,90 | 264,30 | 269,20 | 0,82% | 195.024,00 |
| 14.04.2026 | 266,00 | 268,00 | 264,00 | 267,00 | 0,53% | 224.389,00 |
| 13.04.2026 | 259,40 | 266,40 | 258,90 | 265,60 | 2,47% | 202.142,00 |
| 10.04.2026 | 266,90 | 269,20 | 257,40 | 259,20 | -3,36% | 365.289,00 |
| 09.04.2026 | 270,40 | 271,50 | 266,40 | 268,20 | -0,78% | 253.808,00 |
| 08.04.2026 | 269,60 | 271,00 | 265,80 | 270,30 | 2,04% | 396.352,00 |
| 07.04.2026 | 268,40 | 268,40 | 262,30 | 264,90 | -0,97% | 296.037,00 |
| 02.04.2026 | 262,50 | 269,60 | 261,70 | 267,50 | 0,38% | 242.275,00 |
| 01.04.2026 | 257,90 | 268,20 | 255,20 | 266,50 | 5,71% | 529.124,00 |
| 31.03.2026 | 242,50 | 253,80 | 242,50 | 252,10 | 2,44% | 326.828,00 |
| 30.03.2026 | 236,10 | 246,90 | 235,70 | 246,10 | 3,45% | 369.639,00 |
| 27.03.2026 | 240,90 | 241,80 | 237,30 | 237,90 | -1,53% | 279.868,00 |
| 26.03.2026 | 244,00 | 244,90 | 239,90 | 241,60 | -1,79% | 232.863,00 |
| 25.03.2026 | 243,30 | 247,30 | 242,90 | 246,00 | 2,37% | 223.565,00 |
| 24.03.2026 | 239,20 | 241,00 | 236,20 | 240,30 | 0,50% | 241.709,00 |
| 23.03.2026 | 236,50 | 244,50 | 234,10 | 239,10 | -1,32% | 337.102,00 |
| 20.03.2026 | 248,50 | 250,30 | 239,40 | 242,30 | -2,73% | 1.571.587,00 |
| 19.03.2026 | 253,00 | 253,90 | 248,10 | 249,10 | -1,70% | 294.580,00 |
| 18.03.2026 | 248,80 | 255,80 | 247,90 | 253,40 | 1,81% | 249.954,00 |
| 17.03.2026 | 249,10 | 249,70 | 246,20 | 248,90 | -0,36% | 203.582,00 |
| 16.03.2026 | 254,00 | 255,50 | 247,30 | 249,80 | -1,58% | 281.291,00 |
| 13.03.2026 | 255,50 | 257,00 | 251,30 | 253,80 | -0,43% | 307.464,00 |
| 12.03.2026 | 250,10 | 259,80 | 250,00 | 254,90 | 2,99% | 444.440,00 |
| 11.03.2026 | 251,50 | 252,90 | 241,90 | 247,50 | -1,20% | 488.923,00 |
| 10.03.2026 | 248,00 | 252,10 | 244,30 | 250,50 | 1,21% | 400.447,00 |
| 09.03.2026 | 241,00 | 248,00 | 236,50 | 247,50 | 2,57% | 374.124,00 |
| 06.03.2026 | 239,40 | 242,20 | 238,00 | 241,30 | 2,07% | 392.089,00 |
| 05.03.2026 | 252,50 | 253,00 | 235,20 | 236,40 | -5,70% | 503.692,00 |
| 04.03.2026 | 244,20 | 254,60 | 244,10 | 250,70 | 0,44% | 465.608,00 |
| 03.03.2026 | 259,90 | 262,00 | 245,00 | 249,60 | -2,46% | 509.319,00 |
| 02.03.2026 | 260,50 | 270,70 | 254,50 | 255,90 | 0,39% | 550.454,00 |
| 27.02.2026 | 255,50 | 259,30 | 253,50 | 254,90 | 0,28% | 999.269,00 |
| 26.02.2026 | 253,40 | 254,90 | 248,70 | 254,20 | 0,32% | 253.537,00 |
| 25.02.2026 | 253,00 | 254,80 | 251,40 | 253,40 | 0,88% | 321.225,00 |
| 24.02.2026 | 253,50 | 255,10 | 248,40 | 251,20 | -0,91% | 267.911,00 |
| 23.02.2026 | 261,90 | 261,90 | 251,40 | 253,50 | -4,12% | 300.013,00 |
| 20.02.2026 | 263,50 | 265,00 | 260,90 | 264,40 | 0,42% | 249.263,00 |
| 19.02.2026 | 258,60 | 263,30 | 255,20 | 263,30 | 1,46% | 230.531,00 |
| 18.02.2026 | 252,50 | 264,00 | 252,50 | 259,50 | 4,26% | 436.504,00 |
| 17.02.2026 | 252,00 | 252,20 | 244,10 | 248,90 | -0,99% | 181.203,00 |
| 16.02.2026 | 246,50 | 252,90 | 245,70 | 251,40 | 2,53% | 202.672,00 |
| 13.02.2026 | 246,40 | 248,60 | 244,10 | 245,20 | -0,61% | 238.049,00 |
| 12.02.2026 | 247,50 | 251,70 | 245,20 | 246,70 | 0,33% | 214.006,00 |
| 11.02.2026 | 252,50 | 252,50 | 244,70 | 245,90 | -2,61% | 205.015,00 |
| 10.02.2026 | 257,80 | 258,00 | 252,00 | 252,50 | -1,90% | 201.360,00 |
| 09.02.2026 | 252,40 | 258,10 | 252,30 | 257,40 | 4,17% | 219.148,00 |
| 06.02.2026 | 247,10 | 250,90 | 243,60 | 247,10 | -0,64% | 287.196,00 |
| 05.02.2026 | 250,00 | 253,70 | 245,60 | 248,70 | -1,74% | 320.840,00 |
| 04.02.2026 | 258,70 | 260,30 | 253,00 | 253,10 | -2,16% | 262.612,00 |
| 03.02.2026 | 260,00 | 262,30 | 256,40 | 258,70 | 0,66% | 196.459,00 |
| 02.02.2026 | 257,50 | 259,50 | 255,00 | 257,00 | 0,39% | 204.545,00 |
| 30.01.2026 | 254,00 | 257,80 | 253,60 | 256,00 | 0,04% | 200.252,00 |
| 29.01.2026 | 260,00 | 261,50 | 255,90 | 255,90 | -1,77% | 174.885,00 |
| 28.01.2026 | 263,00 | 263,50 | 257,30 | 260,50 | -0,15% | 164.442,00 |
| 27.01.2026 | 257,40 | 260,90 | 255,10 | 260,90 | 1,72% | 147.747,00 |
| 26.01.2026 | 259,50 | 261,60 | 253,40 | 256,50 | -0,77% | 213.521,00 |
| 23.01.2026 | 251,00 | 258,50 | 250,20 | 258,50 | 2,82% | 227.437,00 |
| 22.01.2026 | 257,50 | 260,70 | 250,10 | 251,40 | -3,94% | 307.485,00 |
| 21.01.2026 | 264,40 | 265,10 | 257,10 | 261,70 | -0,98% | 395.170,00 |
| 20.01.2026 | 264,00 | 265,50 | 259,40 | 264,30 | -0,04% | 286.288,00 |
| 19.01.2026 | 266,30 | 270,00 | 263,00 | 264,40 | 1,07% | 282.543,00 |
| 16.01.2026 | 256,00 | 262,70 | 255,90 | 261,60 | 2,55% | 274.276,00 |
| 15.01.2026 | 256,00 | 256,90 | 253,50 | 255,10 | -3,04% | 393.182,00 |
| 14.01.2026 | 264,00 | 264,80 | 257,80 | 263,10 | -0,42% | 338.274,00 |
| 13.01.2026 | 266,00 | 267,60 | 263,10 | 264,20 | -2,22% | 300.891,00 |
| 12.01.2026 | 266,90 | 274,20 | 266,50 | 270,20 | 1,58% | 248.462,00 |
| 09.01.2026 | 265,50 | 266,70 | 262,70 | 266,00 | 0,08% | 243.510,00 |
| 08.01.2026 | 268,50 | 273,10 | 264,00 | 265,80 | -1,01% | 344.989,00 |
| 07.01.2026 | 250,10 | 268,50 | 250,10 | 268,50 | 8,31% | 407.899,00 |
| 06.01.2026 | 247,00 | 252,20 | 244,00 | 247,90 | 0,73% | 320.423,00 |
| 05.01.2026 | 239,70 | 246,90 | 239,70 | 246,10 | 4,72% | 236.427,00 |
| 02.01.2026 | 229,00 | 235,80 | 228,00 | 235,00 | 2,26% | 136.372,00 |
| 31.12.2025 | 228,40 | 229,80 | 227,60 | 229,80 | 0,04% | 44.703,00 |
| 30.12.2025 | 226,60 | 229,70 | 226,50 | 229,70 | 1,14% | 115.308,00 |
| 29.12.2025 | 228,70 | 229,20 | 224,40 | 227,10 | -0,66% | 169.016,00 |
| 24.12.2025 | 229,00 | 229,80 | 228,20 | 228,60 | -0,17% | 38.591,00 |
| 23.12.2025 | 232,00 | 232,30 | 227,10 | 229,00 | -0,65% | 101.617,00 |
| 22.12.2025 | 229,60 | 230,50 | 228,00 | 230,50 | 0,30% | 131.240,00 |
| 19.12.2025 | 231,40 | 232,30 | 229,20 | 229,80 | -0,61% | 440.356,00 |
| 18.12.2025 | 228,50 | 231,20 | 226,40 | 231,20 | 1,63% | 199.830,00 |
| 17.12.2025 | 228,30 | 230,90 | 227,50 | 227,50 | 0,00% | 231.266,00 |
| 16.12.2025 | 228,20 | 228,50 | 224,90 | 227,50 | -1,64% | 228.407,00 |
| 15.12.2025 | 231,00 | 232,00 | 228,50 | 231,30 | 0,09% | 204.003,00 |
| 12.12.2025 | 230,10 | 232,60 | 229,10 | 231,10 | 1,18% | 158.504,00 |
| 11.12.2025 | 226,90 | 230,70 | 226,50 | 228,40 | 0,18% | 169.119,00 |
| 10.12.2025 | 230,90 | 232,00 | 225,60 | 228,00 | -2,10% | 165.351,00 |
| 09.12.2025 | 230,00 | 235,40 | 228,80 | 232,90 | 2,60% | 257.324,00 |
| 08.12.2025 | 225,00 | 229,00 | 225,00 | 227,00 | 1,25% | 149.110,00 |
| 05.12.2025 | 226,00 | 226,90 | 223,30 | 224,20 | -0,22% | 209.947,00 |
| 04.12.2025 | 225,10 | 226,00 | 222,50 | 224,70 | 0,09% | 225.390,00 |
| 03.12.2025 | 222,10 | 224,80 | 222,10 | 224,50 | 1,40% | 233.478,00 |
| 02.12.2025 | 217,30 | 223,50 | 216,20 | 221,40 | 0,87% | 296.325,00 |
| 01.12.2025 | 221,10 | 222,00 | 217,80 | 219,50 | -2,62% | 351.520,00 |