144,100€
0,80%
Echtzeit-Aktienkurs THALES S.A. EO 3
Bid:
Ask:
Aktienkurse zur THALES S.A. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 142,00 | 144,50 | 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 |
| 05.07.2024 | 156,45 | 157,85 | 154,85 | 154,90 | -0,99% | 148.136,00 |
| 04.07.2024 | 155,90 | 157,30 | 155,85 | 156,45 | 0,87% | 213.138,00 |
| 03.07.2024 | 152,15 | 155,15 | 151,15 | 155,10 | 2,38% | 240.371,00 |
| 02.07.2024 | 151,65 | 152,30 | 150,45 | 151,50 | -0,33% | 164.538,00 |
| 01.07.2024 | 154,50 | 155,90 | 151,40 | 152,00 | 1,67% | 242.180,00 |
| 28.06.2024 | 150,50 | 151,55 | 148,65 | 149,50 | -0,66% | 421.361,00 |
| 27.06.2024 | 151,85 | 152,80 | 150,45 | 150,50 | -0,95% | 313.903,00 |
| 26.06.2024 | 155,00 | 155,85 | 151,30 | 151,95 | -2,00% | 304.288,00 |
| 25.06.2024 | 154,80 | 155,10 | 152,95 | 155,05 | -1,93% | 170.491,00 |
| 24.06.2024 | 156,70 | 158,40 | 155,40 | 158,10 | 0,96% | 158.339,00 |
| 21.06.2024 | 158,30 | 159,20 | 156,35 | 156,60 | -0,67% | 596.460,00 |
| 20.06.2024 | 155,50 | 157,95 | 154,85 | 157,65 | 2,14% | 255.364,00 |
| 19.06.2024 | 153,60 | 155,05 | 153,35 | 154,35 | 0,85% | 155.925,00 |
| 18.06.2024 | 152,45 | 154,80 | 152,20 | 153,05 | 0,66% | 223.250,00 |
| 17.06.2024 | 150,30 | 152,65 | 149,85 | 152,05 | 1,16% | 297.232,00 |
| 14.06.2024 | 160,55 | 160,85 | 148,15 | 150,30 | -6,70% | 540.657,00 |
| 13.06.2024 | 163,10 | 165,10 | 160,70 | 161,10 | -1,41% | 171.391,00 |
| 12.06.2024 | 165,40 | 165,60 | 162,40 | 163,40 | -1,03% | 176.239,00 |
| 11.06.2024 | 169,10 | 170,30 | 164,00 | 165,10 | -2,65% | 248.001,00 |
| 10.06.2024 | 169,85 | 171,60 | 166,40 | 169,60 | -1,88% | 233.755,00 |
| 07.06.2024 | 172,30 | 174,50 | 171,65 | 172,85 | 0,79% | 225.447,00 |
| 06.06.2024 | 169,65 | 171,90 | 168,95 | 171,50 | 1,81% | 261.001,00 |
| 05.06.2024 | 168,00 | 169,15 | 167,20 | 168,45 | 0,93% | 147.513,00 |
| 04.06.2024 | 167,50 | 167,85 | 165,50 | 166,90 | -0,36% | 112.371,00 |
| 03.06.2024 | 168,00 | 168,80 | 166,40 | 167,50 | 0,51% | 161.651,00 |
| 31.05.2024 | 165,05 | 167,60 | 164,85 | 166,65 | 1,43% | 326.051,00 |
| 30.05.2024 | 163,65 | 165,40 | 162,85 | 164,30 | 0,15% | 119.329,00 |
| 29.05.2024 | 163,50 | 164,40 | 162,20 | 164,05 | 0,03% | 157.234,00 |
| 28.05.2024 | 167,60 | 168,50 | 163,90 | 164,00 | -1,80% | 298.485,00 |
| 27.05.2024 | 166,20 | 167,35 | 165,50 | 167,00 | 0,48% | 59.095,00 |
| 24.05.2024 | 167,65 | 167,75 | 165,25 | 166,20 | -0,98% | 136.865,00 |
| 23.05.2024 | 166,20 | 168,35 | 166,20 | 167,85 | 0,93% | 117.416,00 |
| 22.05.2024 | 167,75 | 168,20 | 165,35 | 166,30 | -0,81% | 165.894,00 |
| 21.05.2024 | 166,40 | 167,85 | 164,90 | 167,65 | -0,80% | 157.453,00 |
| 20.05.2024 | 166,80 | 169,20 | 166,60 | 169,00 | 1,20% | 88.754,00 |
| 17.05.2024 | 166,40 | 167,00 | 165,20 | 167,00 | -0,18% | 127.186,00 |
| 16.05.2024 | 166,15 | 167,80 | 165,30 | 167,30 | 0,94% | 129.166,00 |
| 15.05.2024 | 164,75 | 165,90 | 164,25 | 165,75 | 0,76% | 127.758,00 |
| 14.05.2024 | 164,85 | 164,85 | 163,15 | 164,50 | -0,78% | 167.205,00 |
| 13.05.2024 | 166,90 | 167,15 | 165,05 | 165,80 | -0,78% | 128.988,00 |
| 10.05.2024 | 168,25 | 169,15 | 167,10 | 167,10 | -0,51% | 186.369,00 |
| 09.05.2024 | 165,60 | 169,05 | 165,60 | 167,95 | 1,42% | 149.069,00 |
| 08.05.2024 | 163,80 | 165,60 | 163,80 | 165,60 | 1,56% | 179.415,00 |
| 07.05.2024 | 164,00 | 164,65 | 163,05 | 163,05 | -0,06% | 148.443,00 |
| 06.05.2024 | 162,50 | 164,30 | 162,30 | 163,15 | 1,30% | 175.612,00 |
| 03.05.2024 | 159,00 | 161,70 | 158,45 | 161,05 | 1,48% | 170.500,00 |
| 02.05.2024 | 159,55 | 160,30 | 157,10 | 158,70 | 0,47% | 181.354,00 |
| 30.04.2024 | 160,50 | 162,80 | 157,55 | 157,95 | -0,28% | 225.446,00 |
| 29.04.2024 | 159,35 | 159,55 | 158,05 | 158,40 | -0,19% | 233.146,00 |
| 26.04.2024 | 158,00 | 158,95 | 155,55 | 158,70 | 1,31% | 172.652,00 |
| 25.04.2024 | 160,00 | 160,00 | 153,60 | 156,65 | -2,09% | 238.989,00 |
| 24.04.2024 | 159,15 | 161,35 | 158,70 | 160,00 | 0,79% | 140.636,00 |
| 23.04.2024 | 158,00 | 159,00 | 156,50 | 158,75 | 0,73% | 156.819,00 |
| 22.04.2024 | 156,50 | 157,65 | 155,50 | 157,60 | 1,51% | 190.368,00 |
| 19.04.2024 | 155,65 | 156,10 | 153,55 | 155,25 | 0,00% | 158.761,00 |
| 18.04.2024 | 157,00 | 157,40 | 152,95 | 155,25 | -1,18% | 292.264,00 |
| 17.04.2024 | 158,30 | 159,25 | 156,80 | 157,10 | -0,73% | 210.832,00 |
| 16.04.2024 | 159,40 | 159,80 | 157,55 | 158,25 | -1,12% | 225.201,00 |
| 15.04.2024 | 160,20 | 162,30 | 159,45 | 160,05 | 0,79% | 296.385,00 |
| 12.04.2024 | 157,05 | 159,65 | 156,60 | 158,80 | 1,60% | 233.162,00 |
| 11.04.2024 | 155,65 | 156,95 | 155,00 | 156,30 | 0,87% | 184.606,00 |
| 10.04.2024 | 154,55 | 156,25 | 152,55 | 154,95 | 0,23% | 235.084,00 |
| 09.04.2024 | 161,80 | 161,80 | 153,10 | 154,60 | -4,89% | 484.520,00 |
| 08.04.2024 | 159,35 | 162,55 | 159,15 | 162,55 | 2,23% | 236.983,00 |
| 05.04.2024 | 157,50 | 159,00 | 156,25 | 159,00 | 0,70% | 219.365,00 |
| 04.04.2024 | 159,55 | 159,65 | 157,90 | 157,90 | -1,00% | 185.036,00 |
| 03.04.2024 | 158,30 | 159,60 | 157,75 | 159,50 | 1,40% | 193.183,00 |
| 02.04.2024 | 157,00 | 159,55 | 156,75 | 157,30 | -0,47% | 246.201,00 |
| 28.03.2024 | 158,55 | 159,70 | 157,50 | 158,05 | -0,35% | 256.651,00 |
| 27.03.2024 | 161,55 | 162,00 | 158,60 | 158,60 | -1,46% | 235.430,00 |
| 26.03.2024 | 161,00 | 161,60 | 160,05 | 160,95 | 0,44% | 287.092,00 |
| 25.03.2024 | 157,80 | 161,00 | 157,80 | 160,25 | 1,94% | 389.864,00 |
| 22.03.2024 | 155,00 | 157,65 | 154,60 | 157,20 | 1,39% | 256.782,00 |
| 21.03.2024 | 154,40 | 155,05 | 152,90 | 155,05 | 1,41% | 418.711,00 |
| 20.03.2024 | 151,50 | 153,50 | 150,30 | 152,90 | 1,16% | 367.254,00 |
| 19.03.2024 | 149,20 | 151,40 | 148,70 | 151,15 | 1,72% | 318.726,00 |
| 18.03.2024 | 147,40 | 150,30 | 147,10 | 148,60 | 1,33% | 255.102,00 |
| 15.03.2024 | 146,50 | 147,15 | 145,70 | 146,65 | 0,41% | 599.596,00 |
| 14.03.2024 | 144,50 | 147,15 | 144,35 | 146,05 | 1,60% | 335.081,00 |
| 13.03.2024 | 142,95 | 144,60 | 142,05 | 143,75 | 0,98% | 257.965,00 |
| 12.03.2024 | 141,45 | 143,30 | 141,20 | 142,35 | 1,17% | 364.314,00 |
| 11.03.2024 | 142,90 | 142,90 | 140,70 | 140,70 | -1,78% | 410.362,00 |
| 08.03.2024 | 146,60 | 146,60 | 142,90 | 143,25 | -1,82% | 379.002,00 |
| 07.03.2024 | 146,80 | 147,20 | 145,55 | 145,90 | -0,75% | 245.818,00 |
| 06.03.2024 | 151,00 | 151,00 | 146,70 | 147,00 | -2,58% | 451.430,00 |