238,500€
-6,32%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 248,70 | 255,10 | 235,30 | 238,25 | -5,49% | 233,00 |
| 03.04.2025 | 241,50 | 254,65 | 239,50 | 252,10 | 2,09% | 165,00 |
| 02.04.2025 | 249,60 | 252,00 | 242,70 | 246,95 | -1,12% | 87,00 |
| 01.04.2025 | 246,60 | 250,85 | 244,75 | 249,75 | 0,81% | 634,00 |
| 31.03.2025 | 243,50 | 248,35 | 238,20 | 247,75 | 1,56% | 692,00 |
| 28.03.2025 | 250,70 | 250,70 | 242,50 | 243,95 | -2,32% | 358,00 |
| 27.03.2025 | 251,05 | 252,60 | 248,00 | 249,75 | -1,36% | 1.147,00 |
| 26.03.2025 | 250,35 | 253,30 | 247,25 | 253,20 | 1,36% | 1.157,00 |
| 25.03.2025 | 246,75 | 250,05 | 244,10 | 249,80 | 1,22% | 1.518,00 |
| 24.03.2025 | 243,95 | 249,25 | 242,85 | 246,80 | 2,43% | 2.514,00 |
| 21.03.2025 | 244,55 | 245,80 | 237,40 | 240,95 | -0,90% | 182,00 |
| 20.03.2025 | 244,95 | 249,75 | 235,90 | 243,15 | -1,50% | 372,00 |
| 19.03.2025 | 253,85 | 256,35 | 242,55 | 246,85 | -2,30% | 564,00 |
| 18.03.2025 | 248,95 | 253,50 | 245,60 | 252,65 | 1,40% | 1.007,00 |
| 17.03.2025 | 255,50 | 260,20 | 246,40 | 249,15 | -1,81% | 525,00 |
| 14.03.2025 | 236,35 | 253,75 | 232,80 | 253,75 | 7,45% | 1.015,00 |
| 13.03.2025 | 238,20 | 241,05 | 231,05 | 236,15 | -1,85% | 505,00 |
| 12.03.2025 | 237,00 | 242,45 | 226,40 | 240,60 | 0,77% | 589,00 |
| 11.03.2025 | 237,75 | 241,60 | 230,55 | 238,75 | 1,90% | 1.123,00 |
| 10.03.2025 | 242,90 | 247,00 | 231,95 | 234,30 | -0,17% | 547,00 |
| 07.03.2025 | 252,15 | 256,70 | 227,50 | 234,70 | -6,83% | 2.800,00 |
| 06.03.2025 | 254,50 | 264,35 | 248,05 | 251,90 | -0,87% | 2.266,00 |
| 05.03.2025 | 242,50 | 255,30 | 235,75 | 254,10 | 3,95% | 1.717,00 |
| 04.03.2025 | 244,25 | 258,40 | 220,65 | 244,45 | 3,43% | 4.159,00 |
| 03.03.2025 | 219,95 | 243,75 | 211,00 | 236,35 | 20,01% | 2.746,00 |
| 28.02.2025 | 199,25 | 199,25 | 190,65 | 196,95 | 0,24% | 1.129,00 |
| 27.02.2025 | 191,48 | 199,02 | 190,43 | 196,48 | 1,83% | 865,00 |
| 26.02.2025 | 192,43 | 195,25 | 190,08 | 192,95 | 0,47% | 325,00 |
| 25.02.2025 | 187,30 | 193,10 | 186,40 | 192,05 | 2,29% | 1.643,00 |
| 24.02.2025 | 185,50 | 188,55 | 183,13 | 187,75 | 2,37% | 852,00 |
| 21.02.2025 | 182,33 | 183,45 | 180,85 | 183,40 | 1,09% | 132,00 |
| 20.02.2025 | 186,13 | 186,40 | 180,33 | 181,43 | -3,03% | 96,00 |
| 19.02.2025 | 185,40 | 188,35 | 181,73 | 187,10 | 0,44% | 1.050,00 |
| 18.02.2025 | 182,25 | 186,80 | 178,65 | 186,27 | 2,79% | 1.772,00 |
| 17.02.2025 | 168,70 | 182,00 | 168,70 | 181,23 | 8,36% | 2.281,00 |
| 14.02.2025 | 163,52 | 168,52 | 162,10 | 167,25 | 2,45% | 480,00 |
| 13.02.2025 | 156,30 | 163,95 | 156,25 | 163,25 | 4,63% | 900,00 |
| 12.02.2025 | 161,45 | 161,52 | 155,73 | 156,02 | -3,36% | - |
| 11.02.2025 | 160,30 | 161,50 | 158,85 | 161,45 | 0,50% | - |
| 10.02.2025 | 160,08 | 161,40 | 156,45 | 160,65 | 0,77% | 302,00 |
| 07.02.2025 | 155,70 | 159,80 | 154,85 | 159,43 | 2,51% | 402,00 |
| 06.02.2025 | 160,75 | 160,90 | 154,90 | 155,52 | -3,51% | 70,00 |
| 05.02.2025 | 159,58 | 161,35 | 158,30 | 161,18 | 0,89% | 341,00 |
| 04.02.2025 | 159,52 | 160,08 | 155,08 | 159,75 | 0,52% | 383,00 |
| 03.02.2025 | 156,63 | 159,65 | 154,27 | 158,93 | 1,52% | 200,00 |
| 31.01.2025 | 154,98 | 157,95 | 154,85 | 156,55 | 1,34% | 765,00 |
| 30.01.2025 | 152,85 | 155,13 | 152,30 | 154,48 | 1,46% | - |
| 29.01.2025 | 156,38 | 156,43 | 152,13 | 152,25 | -1,68% | 12,00 |
| 28.01.2025 | 152,73 | 154,95 | 152,18 | 154,85 | 0,95% | 180,00 |
| 27.01.2025 | 150,33 | 153,43 | 150,25 | 153,40 | 1,61% | 120,00 |
| 24.01.2025 | 154,70 | 154,90 | 150,88 | 150,98 | -2,34% | 2.244,00 |
| 23.01.2025 | 151,90 | 155,15 | 151,70 | 154,60 | 1,93% | - |
| 22.01.2025 | 152,23 | 153,20 | 150,68 | 151,68 | 0,21% | 75,00 |
| 21.01.2025 | 150,10 | 151,38 | 149,38 | 151,35 | 0,72% | 270,00 |
| 20.01.2025 | 148,65 | 150,48 | 148,43 | 150,27 | 1,25% | 310,00 |
| 17.01.2025 | 148,25 | 148,88 | 147,02 | 148,43 | 0,20% | 630,00 |
| 16.01.2025 | 147,27 | 148,27 | 145,52 | 148,13 | 1,14% | 114,00 |
| 15.01.2025 | 145,50 | 146,80 | 143,55 | 146,45 | 0,91% | 300,00 |
| 14.01.2025 | 145,23 | 146,15 | 143,68 | 145,13 | 0,17% | 2.270,00 |
| 13.01.2025 | 145,25 | 145,50 | 141,70 | 144,88 | -0,24% | 240,00 |
| 10.01.2025 | 143,50 | 145,27 | 143,30 | 145,23 | 0,94% | 64,00 |
| 09.01.2025 | 146,23 | 146,27 | 143,40 | 143,88 | -1,57% | - |
| 08.01.2025 | 140,73 | 146,27 | 139,48 | 146,18 | 4,69% | 40,00 |
| 07.01.2025 | 136,65 | 139,90 | 136,65 | 139,63 | 2,18% | - |
| 06.01.2025 | 137,13 | 137,83 | 134,23 | 136,65 | -0,16% | 500,00 |
| 03.01.2025 | 137,45 | 137,80 | 136,52 | 136,88 | -0,27% | - |
| 02.01.2025 | 138,85 | 139,68 | 136,70 | 137,25 | -0,63% | 65,00 |
| 30.12.2024 | 138,23 | 138,48 | 137,58 | 138,13 | -0,38% | - |
| 27.12.2024 | 138,13 | 138,75 | 137,33 | 138,65 | 0,69% | 9,00 |
| 23.12.2024 | 137,02 | 138,90 | 136,55 | 137,70 | 0,55% | 24,00 |
| 20.12.2024 | 138,90 | 139,05 | 135,25 | 136,95 | -1,78% | - |
| 19.12.2024 | 135,30 | 141,38 | 135,23 | 139,43 | 2,84% | 60,00 |
| 18.12.2024 | 136,45 | 138,40 | 135,15 | 135,58 | -0,68% | 762,00 |
| 17.12.2024 | 137,20 | 138,02 | 135,95 | 136,50 | -0,49% | 486,00 |
| 16.12.2024 | 138,15 | 139,38 | 137,13 | 137,18 | -0,71% | - |
| 13.12.2024 | 139,02 | 140,13 | 137,70 | 138,15 | -0,72% | 10,00 |
| 12.12.2024 | 137,90 | 140,13 | 137,45 | 139,15 | 0,78% | 90,00 |
| 11.12.2024 | 137,23 | 139,10 | 136,90 | 138,08 | 0,71% | - |
| 10.12.2024 | 139,20 | 140,38 | 136,90 | 137,10 | -1,69% | 199,00 |
| 09.12.2024 | 142,00 | 142,70 | 139,27 | 139,45 | -1,88% | 463,00 |
| 06.12.2024 | 141,73 | 142,65 | 141,08 | 142,13 | 0,14% | - |
| 05.12.2024 | 141,27 | 142,58 | 141,18 | 141,93 | 0,44% | 150,00 |
| 04.12.2024 | 142,52 | 143,70 | 141,18 | 141,30 | -1,41% | 42,00 |
| 03.12.2024 | 139,98 | 143,43 | 139,80 | 143,33 | 1,76% | 440,00 |
| 02.12.2024 | 140,38 | 142,68 | 140,30 | 140,85 | -0,27% | - |
| 29.11.2024 | 143,05 | 143,15 | 140,80 | 141,23 | -0,69% | - |
| 28.11.2024 | 142,15 | 143,20 | 140,38 | 142,20 | 1,30% | 250,00 |
| 27.11.2024 | 141,52 | 142,27 | 139,70 | 140,38 | -0,99% | 70,00 |
| 26.11.2024 | 142,83 | 143,48 | 141,43 | 141,77 | -0,80% | 86,00 |
| 25.11.2024 | 148,90 | 148,90 | 140,55 | 142,93 | -3,67% | 398,00 |
| 22.11.2024 | 146,85 | 149,05 | 141,33 | 148,38 | 1,26% | 60,00 |
| 21.11.2024 | 152,80 | 153,35 | 141,02 | 146,52 | -4,14% | 20,00 |
| 20.11.2024 | 155,58 | 155,93 | 150,70 | 152,85 | -1,20% | 506,00 |
| 19.11.2024 | 151,88 | 155,20 | 150,40 | 154,70 | 2,62% | - |
| 18.11.2024 | 152,00 | 152,55 | 150,18 | 150,75 | -0,36% | 249,00 |
| 15.11.2024 | 153,08 | 153,68 | 150,68 | 151,30 | -1,48% | - |
| 14.11.2024 | 157,30 | 160,23 | 152,43 | 153,58 | -2,37% | 650,00 |
| 13.11.2024 | 159,98 | 160,35 | 154,83 | 157,30 | -2,30% | 660,00 |
| 12.11.2024 | 161,10 | 164,68 | 159,95 | 161,00 | -0,88% | 15,00 |
| 11.11.2024 | 162,10 | 163,93 | 161,35 | 162,43 | 0,64% | 450,00 |