239,050€
-0,27%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 240,75 | 242,80 | 238,75 | 239,10 | -0,31% | 2.772,00 |
| 28.05.2026 | 231,00 | 241,65 | 230,90 | 239,85 | 3,16% | 8.747,00 |
| 27.05.2026 | 231,50 | 235,30 | 229,80 | 232,50 | 0,54% | 2.364,00 |
| 26.05.2026 | 230,20 | 233,85 | 229,45 | 231,25 | -0,02% | 6.640,00 |
| 25.05.2026 | 232,10 | 233,35 | 229,80 | 231,30 | 1,36% | 5.039,00 |
| 22.05.2026 | 227,00 | 231,00 | 226,90 | 228,20 | -0,33% | 832,00 |
| 21.05.2026 | 229,85 | 232,30 | 226,80 | 228,95 | -0,50% | 3.254,00 |
| 20.05.2026 | 226,35 | 230,45 | 224,90 | 230,10 | 1,41% | 2.216,00 |
| 19.05.2026 | 218,35 | 230,15 | 217,65 | 226,90 | 3,49% | 843,00 |
| 18.05.2026 | 216,15 | 220,10 | 214,50 | 219,25 | -0,32% | 622,00 |
| 15.05.2026 | 220,30 | 224,30 | 219,05 | 219,95 | -0,74% | 287,00 |
| 14.05.2026 | 224,75 | 225,55 | 221,60 | 221,60 | -0,74% | 1.161,00 |
| 13.05.2026 | 230,30 | 230,60 | 220,75 | 223,25 | -1,09% | 2.505,00 |
| 12.05.2026 | 224,85 | 228,30 | 222,95 | 225,70 | -0,07% | 272,00 |
| 11.05.2026 | 230,70 | 230,90 | 222,75 | 225,85 | -1,27% | 43,00 |
| 08.05.2026 | 233,85 | 235,45 | 226,40 | 228,75 | -1,95% | - |
| 07.05.2026 | 242,60 | 243,50 | 232,75 | 233,30 | -3,73% | - |
| 06.05.2026 | 237,10 | 242,70 | 236,50 | 242,35 | 2,89% | 326,00 |
| 05.05.2026 | 232,70 | 238,40 | 232,40 | 235,55 | 1,36% | 1.123,00 |
| 04.05.2026 | 233,95 | 236,30 | 231,15 | 232,40 | 0,02% | 856,00 |
| 30.04.2026 | 228,45 | 233,95 | 228,25 | 232,35 | 1,51% | 3.241,00 |
| 29.04.2026 | 233,25 | 233,55 | 228,30 | 228,90 | -1,74% | 98,00 |
| 28.04.2026 | 232,30 | 233,50 | 228,40 | 232,95 | 0,74% | 580,00 |
| 27.04.2026 | 233,60 | 234,30 | 230,15 | 231,25 | -1,15% | 1.260,00 |
| 24.04.2026 | 241,90 | 242,40 | 232,45 | 233,95 | -3,49% | 1.148,00 |
| 23.04.2026 | 242,10 | 244,35 | 239,75 | 242,40 | -0,04% | 2.002,00 |
| 22.04.2026 | 250,45 | 251,10 | 241,30 | 242,50 | -2,71% | 710,00 |
| 21.04.2026 | 261,60 | 263,95 | 247,10 | 249,25 | -5,69% | 960,00 |
| 20.04.2026 | 261,75 | 267,15 | 258,70 | 264,30 | -0,19% | 1.425,00 |
| 17.04.2026 | 268,05 | 272,15 | 264,50 | 264,80 | -1,05% | 266,00 |
| 16.04.2026 | 269,05 | 272,10 | 264,00 | 267,60 | -0,45% | - |
| 15.04.2026 | 266,45 | 269,85 | 264,30 | 268,80 | 0,54% | 1.607,00 |
| 14.04.2026 | 266,10 | 267,95 | 263,90 | 267,35 | 0,32% | 77,00 |
| 13.04.2026 | 260,00 | 266,85 | 258,90 | 266,50 | 3,17% | 1.680,00 |
| 10.04.2026 | 267,70 | 268,95 | 257,45 | 258,30 | -3,48% | 794,00 |
| 09.04.2026 | 269,95 | 271,10 | 266,40 | 267,60 | -1,11% | 411,00 |
| 08.04.2026 | 268,15 | 271,15 | 265,75 | 270,60 | 1,79% | 2.299,00 |
| 07.04.2026 | 267,05 | 268,15 | 262,35 | 265,85 | -0,93% | 186,00 |
| 02.04.2026 | 258,45 | 269,60 | 257,95 | 268,35 | 1,09% | 2.437,00 |
| 01.04.2026 | 255,85 | 268,25 | 255,45 | 265,45 | 4,14% | 1.248,00 |
| 31.03.2026 | 248,10 | 255,05 | 242,75 | 254,90 | 4,02% | 2.454,00 |
| 30.03.2026 | 234,75 | 246,90 | 233,75 | 245,05 | 4,54% | 862,00 |
| 27.03.2026 | 242,40 | 242,50 | 233,90 | 234,40 | -2,96% | 172,00 |
| 26.03.2026 | 244,50 | 245,25 | 239,35 | 241,55 | -1,37% | 370,00 |
| 25.03.2026 | 241,15 | 247,30 | 239,80 | 244,90 | 1,45% | 290,00 |
| 24.03.2026 | 237,55 | 241,95 | 236,15 | 241,40 | 1,62% | 960,00 |
| 23.03.2026 | 237,35 | 244,35 | 233,45 | 237,55 | -1,06% | 4.050,00 |
| 20.03.2026 | 250,30 | 252,20 | 239,45 | 240,10 | -4,23% | 1.092,00 |
| 19.03.2026 | 250,60 | 253,85 | 247,90 | 250,70 | 0,02% | 444,00 |
| 18.03.2026 | 248,45 | 255,85 | 247,50 | 250,65 | 1,29% | - |
| 17.03.2026 | 251,05 | 251,35 | 246,20 | 247,45 | -1,79% | 133,00 |
| 16.03.2026 | 257,65 | 259,80 | 247,20 | 251,95 | -0,40% | 691,00 |
| 13.03.2026 | 255,80 | 256,00 | 251,30 | 252,95 | -0,77% | 1.690,00 |
| 12.03.2026 | 244,10 | 259,70 | 243,55 | 254,90 | 3,47% | 1.209,00 |
| 11.03.2026 | 248,95 | 251,55 | 241,85 | 246,35 | -0,46% | 272,00 |
| 10.03.2026 | 247,80 | 252,35 | 244,30 | 247,50 | -1,51% | 1.430,00 |
| 09.03.2026 | 244,60 | 254,25 | 236,50 | 251,30 | 3,10% | 1.616,00 |
| 06.03.2026 | 238,95 | 244,05 | 238,05 | 243,75 | 3,48% | 966,00 |
| 05.03.2026 | 251,60 | 252,15 | 233,65 | 235,55 | -7,06% | 742,00 |
| 04.03.2026 | 245,55 | 254,60 | 244,85 | 253,45 | 0,20% | 1.072,00 |
| 03.03.2026 | 261,00 | 267,15 | 245,15 | 252,95 | -3,10% | 1.068,00 |
| 02.03.2026 | 263,45 | 271,60 | 254,55 | 261,05 | 2,55% | 1.509,00 |
| 27.02.2026 | 256,30 | 259,30 | 251,55 | 254,55 | -0,25% | 1.455,00 |
| 26.02.2026 | 253,45 | 256,90 | 248,65 | 255,20 | 0,59% | - |
| 25.02.2026 | 252,10 | 254,75 | 251,50 | 253,70 | 0,55% | 440,00 |
| 24.02.2026 | 252,95 | 254,95 | 248,45 | 252,30 | -0,16% | 330,00 |
| 23.02.2026 | 262,45 | 264,10 | 251,35 | 252,70 | -4,14% | 920,00 |
| 20.02.2026 | 263,60 | 264,90 | 260,85 | 263,60 | 0,17% | 540,00 |
| 19.02.2026 | 262,35 | 264,70 | 255,25 | 263,15 | 0,65% | 1.124,00 |
| 18.02.2026 | 248,80 | 263,95 | 248,55 | 261,45 | 5,04% | 508,00 |
| 17.02.2026 | 251,20 | 251,50 | 244,15 | 248,90 | -1,31% | 86,00 |
| 16.02.2026 | 245,65 | 252,90 | 245,55 | 252,20 | 2,62% | 1.235,00 |
| 13.02.2026 | 248,55 | 249,25 | 244,20 | 245,75 | -1,07% | 63,00 |
| 12.02.2026 | 243,85 | 251,70 | 243,55 | 248,40 | 1,78% | 1.590,00 |
| 11.02.2026 | 252,60 | 252,80 | 243,65 | 244,05 | -3,21% | 128,00 |
| 10.02.2026 | 257,70 | 258,30 | 252,05 | 252,15 | -2,38% | 196,00 |
| 09.02.2026 | 248,00 | 258,55 | 247,45 | 258,30 | 4,66% | 899,00 |
| 06.02.2026 | 247,90 | 250,80 | 243,70 | 246,80 | -0,28% | 120,00 |
| 05.02.2026 | 250,90 | 253,75 | 245,70 | 247,50 | -1,39% | 644,00 |
| 04.02.2026 | 259,10 | 260,30 | 250,30 | 251,00 | -2,83% | 711,00 |
| 03.02.2026 | 257,35 | 262,35 | 254,80 | 258,30 | 0,43% | 175,00 |
| 02.02.2026 | 255,20 | 259,70 | 254,20 | 257,20 | -0,79% | 1.004,00 |
| 30.01.2026 | 253,40 | 261,25 | 253,10 | 259,25 | 2,07% | 530,00 |
| 29.01.2026 | 259,70 | 261,50 | 253,40 | 254,00 | -1,82% | - |
| 28.01.2026 | 263,25 | 265,20 | 257,25 | 258,70 | -1,62% | - |
| 27.01.2026 | 258,10 | 262,95 | 255,15 | 262,95 | 2,22% | 1.503,00 |
| 26.01.2026 | 260,60 | 261,75 | 253,45 | 257,25 | -1,29% | 2.937,00 |
| 23.01.2026 | 247,25 | 261,35 | 247,25 | 260,60 | 3,82% | 2.381,00 |
| 22.01.2026 | 259,40 | 259,55 | 250,10 | 251,00 | -4,54% | 977,00 |
| 21.01.2026 | 264,35 | 265,80 | 257,10 | 262,95 | -0,75% | 1.783,00 |
| 20.01.2026 | 262,95 | 266,10 | 259,40 | 264,95 | 0,40% | 2.470,00 |
| 19.01.2026 | 264,25 | 269,75 | 262,95 | 263,90 | 0,78% | 1.294,00 |
| 16.01.2026 | 255,85 | 262,65 | 255,15 | 261,85 | 2,69% | 1.006,00 |
| 15.01.2026 | 258,90 | 259,35 | 253,45 | 255,00 | -1,30% | 1.840,00 |
| 14.01.2026 | 265,85 | 265,95 | 256,65 | 258,35 | -2,99% | 2.562,00 |
| 13.01.2026 | 268,85 | 268,95 | 263,15 | 266,30 | -1,79% | 1.735,00 |
| 12.01.2026 | 266,15 | 274,25 | 264,40 | 271,15 | 2,71% | 3.017,00 |
| 09.01.2026 | 265,65 | 266,80 | 262,00 | 264,00 | -0,62% | 1.616,00 |
| 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 |