262,850€
-1,00%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 265,65 | 266,45 | 262,00 | 263,45 | -0,83% | 120,00 |
| 08.01.2026 | 269,25 | 273,20 | 264,05 | 265,65 | -0,95% | 2.218,00 |
| 07.01.2026 | 247,75 | 269,00 | 247,55 | 268,20 | 8,15% | 1.892,00 |
| 06.01.2026 | 248,10 | 252,20 | 244,00 | 248,00 | 1,51% | 557,00 |
| 05.01.2026 | 239,15 | 246,85 | 238,25 | 244,30 | 3,30% | 2.031,00 |
| 02.01.2026 | 229,15 | 238,95 | 227,65 | 236,50 | 4,74% | 1.080,00 |
| 30.12.2025 | 226,25 | 228,30 | 225,80 | 225,80 | -0,70% | - |
| 29.12.2025 | 227,85 | 229,95 | 224,40 | 227,40 | -0,96% | 192,00 |
| 23.12.2025 | 230,00 | 232,35 | 227,10 | 229,60 | -0,15% | - |
| 22.12.2025 | 228,60 | 230,95 | 228,00 | 229,95 | 0,24% | - |
| 19.12.2025 | 230,75 | 232,20 | 228,35 | 229,40 | -0,50% | 6,00 |
| 18.12.2025 | 227,55 | 231,65 | 226,45 | 230,55 | 0,15% | - |
| 17.12.2025 | 228,30 | 230,90 | 226,90 | 230,20 | 1,81% | 35,00 |
| 16.12.2025 | 226,55 | 228,35 | 225,00 | 226,10 | -1,33% | 23,00 |
| 15.12.2025 | 228,70 | 232,05 | 228,00 | 229,15 | 0,00% | - |
| 12.12.2025 | 228,75 | 232,55 | 228,75 | 229,15 | 0,31% | - |
| 11.12.2025 | 226,95 | 230,75 | 226,55 | 228,45 | 0,11% | - |
| 10.12.2025 | 233,90 | 233,90 | 225,60 | 228,20 | -2,48% | - |
| 09.12.2025 | 232,10 | 235,40 | 228,65 | 234,00 | 2,36% | - |
| 08.12.2025 | 225,30 | 230,30 | 225,10 | 228,60 | 2,01% | - |
| 05.12.2025 | 225,40 | 226,95 | 223,20 | 224,10 | 0,22% | - |
| 04.12.2025 | 224,75 | 225,15 | 222,50 | 223,60 | -0,13% | 6,00 |
| 03.12.2025 | 224,35 | 225,70 | 222,40 | 223,90 | 0,86% | 100,00 |
| 02.12.2025 | 218,75 | 223,50 | 216,25 | 222,00 | 1,28% | 70,00 |
| 01.12.2025 | 223,00 | 223,55 | 217,85 | 219,20 | -1,97% | - |
| 28.11.2025 | 226,65 | 227,10 | 219,45 | 223,60 | -1,19% | 190,00 |
| 27.11.2025 | 225,65 | 227,40 | 224,70 | 226,30 | 0,09% | 80,00 |
| 26.11.2025 | 225,00 | 231,60 | 223,30 | 226,10 | 1,76% | 5,00 |
| 25.11.2025 | 222,80 | 227,45 | 221,40 | 222,20 | 1,28% | - |
| 24.11.2025 | 219,90 | 224,70 | 219,40 | 219,40 | -3,09% | 78,00 |
| 21.11.2025 | 231,80 | 232,90 | 223,35 | 226,40 | -4,99% | 26,00 |
| 20.11.2025 | 233,85 | 239,10 | 230,70 | 238,30 | 2,54% | - |
| 19.11.2025 | 238,45 | 240,10 | 229,90 | 232,40 | -2,88% | 50,00 |
| 18.11.2025 | 239,35 | 242,75 | 237,60 | 239,30 | -1,60% | - |
| 17.11.2025 | 238,30 | 246,40 | 237,70 | 243,20 | 1,54% | 300,00 |
| 14.11.2025 | 242,75 | 242,85 | 237,20 | 239,50 | -1,64% | 26,00 |
| 13.11.2025 | 239,45 | 245,60 | 239,40 | 243,50 | 2,10% | 59,00 |
| 12.11.2025 | 240,35 | 245,70 | 238,50 | 238,50 | -0,50% | 500,00 |
| 11.11.2025 | 241,75 | 241,85 | 237,35 | 239,70 | -0,70% | - |
| 10.11.2025 | 242,45 | 243,60 | 241,30 | 241,40 | 0,33% | 42,00 |
| 07.11.2025 | 236,70 | 242,05 | 236,50 | 240,60 | 2,12% | 52,00 |
| 06.11.2025 | 238,65 | 243,25 | 235,10 | 235,60 | -2,28% | 275,00 |
| 05.11.2025 | 244,30 | 247,55 | 239,85 | 241,10 | -1,15% | 20,00 |
| 04.11.2025 | 247,50 | 248,10 | 243,30 | 243,90 | -2,24% | 34,00 |
| 03.11.2025 | 248,75 | 250,85 | 247,85 | 249,50 | 1,05% | 326,00 |
| 31.10.2025 | 245,55 | 249,85 | 244,50 | 246,90 | 0,45% | 40,00 |
| 30.10.2025 | 246,05 | 247,95 | 244,05 | 245,80 | -0,45% | 76,00 |
| 29.10.2025 | 254,35 | 254,40 | 243,20 | 246,90 | -1,79% | - |
| 28.10.2025 | 251,20 | 254,20 | 249,80 | 251,40 | 0,64% | 60,00 |
| 27.10.2025 | 255,40 | 256,55 | 247,90 | 249,80 | -1,77% | 209,00 |
| 24.10.2025 | 259,30 | 263,25 | 249,65 | 254,30 | -2,98% | 100,00 |
| 23.10.2025 | 263,60 | 267,00 | 259,55 | 262,10 | 1,31% | 120,00 |
| 22.10.2025 | 254,40 | 262,60 | 252,75 | 258,70 | 1,73% | 356,00 |
| 21.10.2025 | 256,10 | 257,05 | 253,70 | 254,30 | 0,08% | 41,00 |
| 20.10.2025 | 248,35 | 255,75 | 247,85 | 254,10 | 3,84% | - |
| 17.10.2025 | 246,75 | 249,70 | 243,50 | 244,70 | -2,90% | 190,00 |
| 16.10.2025 | 247,30 | 254,20 | 246,20 | 252,00 | 2,31% | 30,00 |
| 15.10.2025 | 258,45 | 259,25 | 245,75 | 246,30 | -3,98% | 86,00 |
| 14.10.2025 | 253,95 | 258,45 | 250,30 | 256,50 | 0,59% | 500,00 |
| 13.10.2025 | 256,10 | 258,60 | 252,40 | 255,00 | -1,01% | 4.034,00 |
| 10.10.2025 | 261,55 | 264,35 | 253,05 | 257,60 | -2,13% | 52,00 |
| 09.10.2025 | 263,15 | 264,45 | 261,25 | 263,20 | -0,19% | 18,00 |
| 08.10.2025 | 258,70 | 265,30 | 258,10 | 263,70 | 1,58% | 20,00 |
| 07.10.2025 | 263,60 | 263,65 | 258,30 | 259,60 | -1,14% | - |
| 06.10.2025 | 272,75 | 272,75 | 257,65 | 262,60 | -2,38% | 267,00 |
| 03.10.2025 | 273,15 | 273,85 | 268,10 | 269,00 | -0,85% | 171,00 |
| 02.10.2025 | 267,50 | 279,20 | 266,50 | 271,30 | 2,69% | 182,00 |
| 01.10.2025 | 267,70 | 267,80 | 261,15 | 264,20 | -0,83% | 310,00 |
| 30.09.2025 | 263,85 | 267,75 | 260,60 | 266,40 | 1,25% | 45,00 |
| 29.09.2025 | 259,50 | 264,95 | 257,25 | 263,10 | 1,62% | 76,00 |
| 26.09.2025 | 256,60 | 260,75 | 256,30 | 258,90 | 1,81% | 175,00 |
| 25.09.2025 | 256,20 | 259,00 | 251,80 | 254,30 | 0,20% | 10,00 |
| 24.09.2025 | 251,50 | 257,85 | 251,20 | 253,80 | 1,64% | - |
| 23.09.2025 | 250,30 | 253,20 | 248,40 | 249,70 | 0,64% | 36,00 |
| 22.09.2025 | 246,80 | 251,45 | 244,60 | 248,10 | 0,61% | 25,00 |
| 19.09.2025 | 251,00 | 251,55 | 245,55 | 246,60 | -3,63% | 420,00 |
| 18.09.2025 | 252,10 | 257,20 | 250,95 | 255,90 | -0,78% | 63,00 |
| 17.09.2025 | 259,75 | 263,00 | 251,45 | 257,90 | -1,79% | 132,00 |
| 16.09.2025 | 264,60 | 266,15 | 255,50 | 262,60 | -0,64% | 73,00 |
| 15.09.2025 | 250,65 | 265,20 | 250,65 | 264,30 | 5,89% | 116,00 |
| 12.09.2025 | 244,60 | 250,65 | 244,55 | 249,60 | 1,75% | 407,00 |
| 11.09.2025 | 236,20 | 245,60 | 234,45 | 245,30 | 3,28% | 804,00 |
| 10.09.2025 | 228,95 | 237,95 | 228,85 | 237,50 | 5,37% | 252,00 |
| 09.09.2025 | 223,75 | 229,20 | 222,15 | 225,40 | 1,08% | 124,00 |
| 08.09.2025 | 221,70 | 224,75 | 221,55 | 223,00 | 0,72% | 2,00 |
| 05.09.2025 | 221,20 | 224,45 | 220,95 | 221,40 | -0,49% | 60,00 |
| 04.09.2025 | 224,25 | 224,55 | 220,80 | 222,50 | -0,67% | - |
| 03.09.2025 | 219,55 | 224,90 | 219,55 | 224,00 | 2,24% | 20,00 |
| 02.09.2025 | 224,25 | 224,50 | 217,25 | 219,10 | -2,23% | - |
| 01.09.2025 | 225,35 | 226,20 | 222,85 | 224,10 | -0,31% | 2,00 |
| 29.08.2025 | 225,45 | 229,60 | 224,45 | 224,80 | -0,53% | 94,00 |
| 28.08.2025 | 226,75 | 228,85 | 224,10 | 226,00 | -0,26% | 865,00 |
| 27.08.2025 | 225,95 | 228,70 | 224,25 | 226,60 | 1,07% | 10,00 |
| 26.08.2025 | 232,20 | 232,50 | 221,20 | 224,20 | -3,67% | 35,00 |
| 25.08.2025 | 231,45 | 235,30 | 230,90 | 232,75 | 0,28% | - |
| 22.08.2025 | 231,30 | 232,50 | 230,80 | 232,10 | 0,50% | 42,00 |
| 21.08.2025 | 228,60 | 232,80 | 228,60 | 230,95 | 0,85% | 40,00 |
| 20.08.2025 | 226,40 | 229,65 | 222,10 | 229,00 | -0,07% | 434,00 |
| 19.08.2025 | 237,70 | 237,80 | 226,90 | 229,15 | -3,80% | 270,00 |
| 18.08.2025 | 236,00 | 239,60 | 234,70 | 238,20 | 0,61% | 4,00 |