273,800€
3,28%
Echtzeit-Aktienkurs THALES S.A. EO 3
Bid:
Ask:
Aktienkurse zur THALES S.A. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 268,60 | 276,75 | 265,95 | 275,40 | 2,51% | 167,00 |
| 04.06.2025 | 271,25 | 273,45 | 264,20 | 268,65 | -0,63% | 257,00 |
| 03.06.2025 | 273,45 | 273,45 | 266,65 | 270,35 | -1,48% | 146,00 |
| 02.06.2025 | 268,00 | 276,35 | 264,15 | 274,40 | 2,27% | 621,00 |
| 30.05.2025 | 268,85 | 269,10 | 265,25 | 268,30 | 0,07% | 272,00 |
| 29.05.2025 | 277,15 | 278,00 | 265,90 | 268,10 | -2,30% | 46,00 |
| 28.05.2025 | 269,05 | 275,25 | 269,05 | 274,40 | 1,48% | 881,00 |
| 27.05.2025 | 260,95 | 270,40 | 260,30 | 270,40 | 4,32% | 396,00 |
| 26.05.2025 | 259,80 | 262,65 | 258,10 | 259,20 | 1,35% | 150,00 |
| 23.05.2025 | 259,80 | 259,80 | 251,00 | 255,75 | -1,62% | 245,00 |
| 22.05.2025 | 253,35 | 260,25 | 252,50 | 259,95 | 3,09% | 389,00 |
| 21.05.2025 | 252,20 | 258,60 | 251,45 | 252,15 | -0,16% | 448,00 |
| 20.05.2025 | 249,00 | 254,75 | 248,30 | 252,55 | 1,36% | 650,00 |
| 19.05.2025 | 248,65 | 252,95 | 248,05 | 249,15 | 0,00% | 209,00 |
| 16.05.2025 | 247,60 | 251,20 | 243,45 | 249,15 | 0,52% | - |
| 15.05.2025 | 242,00 | 249,25 | 239,85 | 247,85 | 3,01% | 74,00 |
| 14.05.2025 | 239,40 | 244,70 | 238,20 | 240,60 | 0,86% | 108,00 |
| 13.05.2025 | 237,30 | 241,40 | 236,65 | 238,55 | 0,57% | 8,00 |
| 12.05.2025 | 245,00 | 246,35 | 233,15 | 237,20 | -3,79% | 438,00 |
| 09.05.2025 | 252,50 | 254,10 | 245,60 | 246,55 | -1,87% | 80,00 |
| 08.05.2025 | 254,00 | 254,00 | 246,40 | 251,25 | 1,01% | 216,00 |
| 07.05.2025 | 248,70 | 252,05 | 246,60 | 248,75 | 0,28% | 250,00 |
| 06.05.2025 | 249,80 | 254,10 | 245,85 | 248,05 | -1,14% | 872,00 |
| 05.05.2025 | 252,00 | 255,75 | 250,35 | 250,90 | -1,08% | 219,00 |
| 02.05.2025 | 242,85 | 256,60 | 242,45 | 253,65 | 4,13% | 410,00 |
| 30.04.2025 | 242,95 | 244,70 | 240,50 | 243,60 | 1,27% | 41,00 |
| 29.04.2025 | 235,25 | 240,60 | 232,05 | 240,55 | 2,19% | 25,00 |
| 28.04.2025 | 234,20 | 237,00 | 232,20 | 235,40 | -0,06% | 60,00 |
| 25.04.2025 | 240,45 | 240,95 | 233,15 | 235,55 | -2,18% | 21,00 |
| 24.04.2025 | 242,50 | 243,85 | 237,95 | 240,80 | -2,69% | 569,00 |
| 23.04.2025 | 253,45 | 254,00 | 244,95 | 247,45 | -2,02% | 297,00 |
| 22.04.2025 | 253,20 | 256,20 | 251,30 | 252,55 | -0,75% | 205,00 |
| 17.04.2025 | 257,65 | 257,75 | 251,50 | 254,45 | 0,26% | 241,00 |
| 16.04.2025 | 260,15 | 264,20 | 253,60 | 253,80 | -3,31% | 50,00 |
| 15.04.2025 | 255,15 | 263,25 | 251,45 | 262,50 | 3,31% | 560,00 |
| 14.04.2025 | 250,50 | 254,70 | 246,15 | 254,10 | 2,21% | 130,00 |
| 11.04.2025 | 245,00 | 250,10 | 241,70 | 248,60 | 1,39% | 86,00 |
| 10.04.2025 | 251,50 | 254,95 | 239,20 | 245,20 | -1,51% | 182,00 |
| 09.04.2025 | 235,90 | 250,05 | 229,25 | 248,95 | 5,09% | 75,00 |
| 08.04.2025 | 236,25 | 243,70 | 232,45 | 236,90 | 4,50% | 659,00 |
| 07.04.2025 | 209,25 | 236,60 | 200,00 | 226,70 | -2,83% | 1.479,00 |
| 04.04.2025 | 248,70 | 255,10 | 231,30 | 233,30 | -7,46% | 929,00 |
| 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 |