243,400€
1,04%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 242,95 | 245,70 | 241,70 | 243,25 | -0,57% | 5,00 |
| 03.07.2025 | 238,25 | 244,75 | 237,95 | 244,65 | 2,71% | 200,00 |
| 02.07.2025 | 239,10 | 239,50 | 234,20 | 238,20 | 0,25% | 40,00 |
| 01.07.2025 | 247,80 | 247,80 | 237,60 | 237,60 | -4,62% | 35,00 |
| 30.06.2025 | 247,20 | 249,60 | 246,50 | 249,10 | 1,47% | 62,00 |
| 27.06.2025 | 249,10 | 249,10 | 245,50 | 245,50 | -1,48% | 22,00 |
| 26.06.2025 | 245,20 | 249,40 | 245,20 | 249,20 | 2,42% | 158,00 |
| 25.06.2025 | 238,10 | 243,30 | 238,10 | 243,30 | 1,21% | 22,00 |
| 24.06.2025 | 244,80 | 244,80 | 238,90 | 240,40 | -1,48% | 23,00 |
| 23.06.2025 | 251,80 | 251,80 | 243,70 | 244,00 | -1,49% | 729,00 |
| 20.06.2025 | 245,40 | 248,60 | 245,40 | 247,70 | 1,14% | 62,00 |
| 19.06.2025 | 246,60 | 248,90 | 244,90 | 244,90 | -1,41% | 50,00 |
| 18.06.2025 | 248,80 | 248,80 | 248,20 | 248,40 | 0,65% | 50,00 |
| 17.06.2025 | 249,80 | 249,80 | 244,60 | 246,80 | -1,52% | 22,00 |
| 16.06.2025 | 252,40 | 253,10 | 250,00 | 250,60 | 0,56% | 193,00 |
| 13.06.2025 | 250,70 | 252,70 | 249,20 | 249,20 | 1,71% | 822,00 |
| 12.06.2025 | 247,90 | 250,10 | 245,00 | 245,00 | -1,21% | 140,00 |
| 11.06.2025 | 246,90 | 251,10 | 246,90 | 248,00 | 0,65% | 46,00 |
| 10.06.2025 | 258,50 | 258,50 | 245,30 | 246,40 | -4,01% | 380,00 |
| 09.06.2025 | 259,90 | 259,90 | 256,70 | 256,70 | -1,16% | 24,00 |
| 06.06.2025 | 274,00 | 274,00 | 259,70 | 259,70 | -5,15% | 565,00 |
| 05.06.2025 | 267,90 | 277,00 | 267,90 | 273,80 | 3,28% | 107,00 |
| 04.06.2025 | 269,90 | 272,00 | 265,10 | 265,10 | -2,86% | 122,00 |
| 03.06.2025 | 272,40 | 273,00 | 268,40 | 272,90 | -0,33% | 115,00 |
| 02.06.2025 | 269,20 | 275,60 | 267,20 | 273,80 | 2,16% | 309,00 |
| 30.05.2025 | 268,10 | 269,00 | 265,60 | 268,00 | -0,11% | 72,00 |
| 29.05.2025 | 277,30 | 277,30 | 268,30 | 268,30 | -1,61% | 46,00 |
| 28.05.2025 | 269,40 | 274,50 | 268,90 | 272,70 | 0,89% | 818,00 |
| 27.05.2025 | 260,30 | 270,30 | 260,30 | 270,30 | 2,89% | 239,00 |
| 26.05.2025 | 258,20 | 262,70 | 258,20 | 262,70 | 3,06% | 75,00 |
| 23.05.2025 | 259,00 | 259,00 | 254,90 | 254,90 | -1,58% | 181,00 |
| 22.05.2025 | 252,50 | 259,00 | 252,50 | 259,00 | 0,74% | 259,00 |
| 21.05.2025 | 252,00 | 258,00 | 252,00 | 257,10 | 1,70% | 279,00 |
| 20.05.2025 | 247,80 | 253,80 | 247,80 | 252,80 | 1,40% | 185,00 |
| 19.05.2025 | 248,10 | 251,40 | 248,10 | 249,30 | 0,08% | 145,00 |
| 16.05.2025 | 247,70 | 249,10 | 246,10 | 249,10 | 1,59% | - |
| 15.05.2025 | 240,80 | 247,20 | 240,80 | 245,20 | 2,29% | 36,00 |
| 14.05.2025 | 238,10 | 243,00 | 238,10 | 239,70 | -0,21% | 79,00 |
| 13.05.2025 | 236,10 | 240,60 | 236,10 | 240,20 | 0,92% | 6,00 |
| 12.05.2025 | 245,80 | 245,80 | 234,10 | 238,00 | -3,64% | 393,00 |
| 09.05.2025 | 251,50 | 252,40 | 246,80 | 247,00 | -1,83% | 50,00 |
| 08.05.2025 | 251,30 | 252,50 | 247,10 | 251,60 | 1,53% | 94,00 |
| 07.05.2025 | 248,70 | 249,70 | 246,70 | 247,80 | -0,48% | 145,00 |
| 06.05.2025 | 249,50 | 250,00 | 245,60 | 249,00 | -0,76% | 872,00 |
| 05.05.2025 | 253,00 | 253,20 | 250,90 | 250,90 | -1,61% | 144,00 |
| 02.05.2025 | 241,90 | 255,00 | 241,90 | 255,00 | 5,02% | 170,00 |
| 30.04.2025 | 239,80 | 243,60 | 239,80 | 242,80 | 2,27% | 39,00 |
| 29.04.2025 | 235,00 | 238,40 | 235,00 | 237,40 | 1,32% | 5,00 |
| 28.04.2025 | 232,60 | 236,50 | 232,60 | 234,30 | -1,01% | 30,00 |
| 25.04.2025 | 240,00 | 240,00 | 234,90 | 236,70 | -1,82% | 9,00 |
| 24.04.2025 | 240,50 | 241,30 | 239,60 | 241,10 | -3,83% | 233,00 |
| 23.04.2025 | 252,80 | 252,80 | 245,30 | 250,70 | -0,48% | 257,00 |
| 22.04.2025 | 253,00 | 253,60 | 251,90 | 251,90 | -1,64% | 50,00 |
| 17.04.2025 | 258,00 | 258,00 | 252,50 | 256,10 | 1,43% | 231,00 |
| 16.04.2025 | 257,30 | 262,00 | 252,50 | 252,50 | -3,40% | 20,00 |
| 15.04.2025 | 255,50 | 261,40 | 253,40 | 261,40 | 3,94% | 405,00 |
| 14.04.2025 | 251,10 | 251,50 | 246,40 | 251,50 | 2,28% | 86,00 |
| 11.04.2025 | 243,80 | 249,10 | 243,80 | 245,90 | -0,08% | 43,00 |
| 10.04.2025 | 253,40 | 253,40 | 241,60 | 246,10 | 4,41% | 151,00 |
| 09.04.2025 | 234,30 | 239,10 | 231,20 | 235,70 | -1,38% | 85,00 |
| 08.04.2025 | 238,00 | 241,90 | 233,30 | 239,00 | 3,51% | 424,00 |
| 07.04.2025 | 208,30 | 232,90 | 201,00 | 230,90 | -1,58% | 2.821,00 |
| 04.04.2025 | 248,20 | 253,10 | 232,90 | 234,60 | -7,86% | 902,00 |
| 03.04.2025 | 239,90 | 254,60 | 239,90 | 254,60 | 3,50% | 134,00 |
| 02.04.2025 | 250,20 | 250,20 | 244,50 | 246,00 | -1,52% | 128,00 |
| 01.04.2025 | 245,90 | 250,80 | 245,90 | 249,80 | 1,34% | 335,00 |
| 31.03.2025 | 244,20 | 246,90 | 240,00 | 246,50 | 0,45% | 554,00 |
| 28.03.2025 | 250,20 | 250,20 | 243,60 | 245,40 | -1,72% | 223,00 |
| 27.03.2025 | 251,30 | 251,30 | 248,20 | 249,70 | -1,15% | 607,00 |
| 26.03.2025 | 247,30 | 252,60 | 245,20 | 252,60 | 2,72% | 593,00 |
| 24.03.2025 | 244,50 | 249,10 | 244,20 | 245,90 | 3,41% | 2.073,00 |
| 21.03.2025 | 245,40 | 245,40 | 237,70 | 237,80 | -2,42% | 117,00 |
| 20.03.2025 | 246,20 | 248,10 | 237,50 | 243,70 | -1,50% | 369,00 |
| 19.03.2025 | 253,90 | 256,80 | 244,70 | 247,40 | -2,21% | 484,00 |
| 18.03.2025 | 249,80 | 253,10 | 245,90 | 253,00 | 1,85% | 917,00 |
| 17.03.2025 | 256,00 | 256,00 | 246,90 | 248,40 | -1,51% | 225,00 |
| 15.03.2025 | 235,80 | 253,10 | 235,80 | 252,20 | 5,08% | 1.043,00 |
| 13.03.2025 | 237,90 | 240,00 | 236,30 | 240,00 | -0,54% | 315,00 |
| 12.03.2025 | 237,60 | 241,30 | 227,40 | 241,30 | 2,94% | 574,00 |
| 11.03.2025 | 237,60 | 239,60 | 229,90 | 234,40 | -0,21% | 1.019,00 |
| 10.03.2025 | 242,50 | 242,90 | 234,90 | 234,90 | -0,42% | 607,00 |
| 07.03.2025 | 253,50 | 255,10 | 225,00 | 235,90 | -6,65% | 1.910,00 |
| 06.03.2025 | 253,00 | 264,30 | 249,30 | 252,70 | -0,55% | 2.204,00 |
| 05.03.2025 | 242,80 | 254,20 | 236,40 | 254,10 | 1,15% | 1.672,00 |
| 04.03.2025 | 244,00 | 259,00 | 224,90 | 251,20 | 5,28% | 3.984,00 |
| 03.03.2025 | 220,00 | 242,00 | 212,20 | 238,60 | 20,44% | 2.800,00 |
| 28.02.2025 | 198,05 | 198,10 | 191,25 | 198,10 | 1,38% | 432,00 |
| 27.02.2025 | 191,60 | 195,40 | 191,60 | 195,40 | 1,30% | 473,00 |
| 26.02.2025 | 187,70 | 192,90 | 186,90 | 192,90 | 2,93% | 139,00 |
| 24.02.2025 | 186,55 | 188,10 | 183,85 | 187,40 | 3,54% | 416,00 |
| 21.02.2025 | 182,05 | 182,65 | 181,00 | 181,00 | -0,17% | 44,00 |
| 20.02.2025 | 184,95 | 185,10 | 181,30 | 181,30 | -1,71% | 24,00 |
| 19.02.2025 | 185,90 | 185,90 | 181,95 | 184,45 | 0,76% | 371,00 |
| 18.02.2025 | 181,00 | 184,70 | 179,05 | 183,05 | 1,16% | 1.232,00 |
| 17.02.2025 | 168,60 | 180,95 | 168,60 | 180,95 | 8,74% | 1.865,00 |
| 14.02.2025 | 163,20 | 166,40 | 163,15 | 166,40 | 2,15% | 240,00 |
| 13.02.2025 | 155,30 | 163,45 | 155,30 | 162,90 | 2,36% | 400,00 |
| 12.02.2025 | 161,05 | 161,05 | 158,55 | 159,15 | -0,69% | - |
| 11.02.2025 | 160,00 | 160,25 | 159,15 | 160,25 | 0,82% | - |
| 10.02.2025 | 159,55 | 161,90 | 156,45 | 158,95 | -0,03% | 97,00 |