222,600€
0,95%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 220,70 | 222,95 | 217,35 | 222,20 | 0,09% | 3.638,00 |
| 09.10.2026 | 216,65 | 222,95 | 214,40 | 222,00 | 2,92% | 6.444,00 |
| 08.10.2026 | 216,65 | 217,10 | 212,00 | 215,70 | -0,78% | 10.141,00 |
| 07.10.2026 | 220,70 | 223,40 | 216,15 | 217,40 | -1,70% | 14.696,00 |
| 06.10.2026 | 228,50 | 229,30 | 218,75 | 221,15 | -3,41% | 2.811,00 |
| 05.10.2026 | 223,05 | 230,70 | 222,70 | 228,95 | 2,19% | 5.428,00 |
| 02.10.2026 | 225,70 | 229,45 | 222,70 | 224,05 | -0,53% | 2.467,00 |
| 01.10.2026 | 224,65 | 226,95 | 223,65 | 225,25 | 0,51% | 19.969,00 |
| 30.09.2026 | 226,75 | 228,30 | 223,15 | 224,10 | -0,62% | 11.162,00 |
| 29.09.2026 | 226,65 | 227,90 | 224,05 | 225,50 | -0,79% | 4.885,00 |
| 28.09.2026 | 230,15 | 231,25 | 226,00 | 227,30 | -1,56% | 14.948,00 |
| 25.09.2026 | 233,05 | 233,70 | 228,15 | 230,90 | -0,73% | 11.233,00 |
| 24.09.2026 | 235,20 | 238,85 | 230,45 | 232,60 | -1,48% | 6.131,00 |
| 23.09.2026 | 236,15 | 240,25 | 233,85 | 236,10 | 0,30% | 12.060,00 |
| 22.09.2026 | 235,80 | 238,45 | 234,90 | 235,40 | -0,23% | 6.148,00 |
| 21.09.2026 | 239,40 | 241,20 | 233,35 | 235,95 | -0,92% | 5.690,00 |
| 18.09.2026 | 237,80 | 241,85 | 236,80 | 238,15 | 0,17% | 2.900,00 |
| 17.09.2026 | 242,75 | 244,60 | 237,55 | 237,75 | -1,18% | 9.090,00 |
| 16.09.2026 | 240,95 | 242,30 | 237,00 | 240,60 | 0,17% | 5.394,00 |
| 15.09.2026 | 231,70 | 241,00 | 230,30 | 240,20 | 3,22% | 8.033,00 |
| 14.09.2026 | 226,25 | 233,25 | 226,25 | 232,70 | 2,69% | 5.071,00 |
| 11.09.2026 | 226,15 | 226,95 | 223,80 | 226,60 | 0,76% | 5.262,00 |
| 10.09.2026 | 226,35 | 227,00 | 223,05 | 224,90 | -0,40% | 6.186,00 |
| 09.09.2026 | 231,65 | 232,05 | 224,95 | 225,80 | -2,40% | 21.250,00 |
| 08.09.2026 | 230,25 | 233,45 | 229,80 | 231,35 | 0,41% | 5.164,00 |
| 07.09.2026 | 232,30 | 235,90 | 230,35 | 230,40 | -1,45% | 1.087,00 |
| 04.09.2026 | 234,60 | 236,00 | 232,35 | 233,80 | 0,00% | 5.848,00 |
| 03.09.2026 | 236,85 | 238,00 | 233,05 | 233,80 | -1,27% | 11.546,00 |
| 02.09.2026 | 237,75 | 239,55 | 233,80 | 236,80 | -0,38% | 5.281,00 |
| 01.09.2026 | 244,15 | 244,50 | 235,00 | 237,70 | -2,44% | 5.324,00 |
| 31.08.2026 | 243,30 | 245,55 | 242,95 | 243,65 | 0,16% | 1.217,00 |
| 28.08.2026 | 247,80 | 248,55 | 243,25 | 243,25 | -1,78% | 2.801,00 |
| 27.08.2026 | 251,55 | 251,60 | 245,40 | 247,65 | -1,20% | 4.238,00 |
| 26.08.2026 | 250,20 | 251,45 | 246,55 | 250,65 | 0,20% | 5.388,00 |
| 25.08.2026 | 251,60 | 253,25 | 249,35 | 250,15 | -0,32% | 3.028,00 |
| 24.08.2026 | 251,50 | 254,55 | 248,95 | 250,95 | -0,81% | 6.832,00 |
| 21.08.2026 | 256,00 | 256,10 | 251,75 | 253,00 | -1,13% | 3.451,00 |
| 20.08.2026 | 259,20 | 259,60 | 254,60 | 255,90 | -1,27% | 2.380,00 |
| 19.08.2026 | 263,35 | 267,05 | 259,05 | 259,20 | -1,78% | 11.520,00 |
| 18.08.2026 | 265,20 | 268,65 | 263,80 | 263,90 | -0,40% | 6.034,00 |
| 17.08.2026 | 270,10 | 270,80 | 264,40 | 264,95 | -2,32% | 4.677,00 |
| 14.08.2026 | 269,15 | 273,75 | 268,85 | 271,25 | 0,95% | 4.902,00 |
| 13.08.2026 | 269,90 | 274,25 | 267,60 | 268,70 | -0,44% | 2.900,00 |
| 12.08.2026 | 268,35 | 272,10 | 264,95 | 269,90 | 1,09% | 6.374,00 |
| 11.08.2026 | 267,05 | 270,90 | 265,40 | 267,00 | 0,13% | 5.683,00 |
| 10.08.2026 | 264,65 | 268,50 | 263,35 | 266,65 | 0,70% | 3.097,00 |
| 07.08.2026 | 263,85 | 270,25 | 263,45 | 264,80 | 0,08% | 2.783,00 |
| 06.08.2026 | 261,40 | 268,25 | 257,70 | 264,60 | 0,74% | 11.842,00 |
| 05.08.2026 | 260,20 | 266,85 | 258,65 | 262,65 | 1,10% | 3.333,00 |
| 04.08.2026 | 253,80 | 262,90 | 253,20 | 259,80 | 2,63% | 7.374,00 |
| 03.08.2026 | 248,65 | 255,25 | 247,75 | 253,15 | 2,30% | 3.143,00 |
| 31.07.2026 | 243,45 | 251,30 | 242,55 | 247,45 | 2,00% | 1.988,00 |
| 30.07.2026 | 241,80 | 248,40 | 241,45 | 242,60 | -0,10% | 1.736,00 |
| 29.07.2026 | 248,45 | 251,35 | 242,25 | 242,85 | -2,57% | 4.823,00 |
| 28.07.2026 | 242,90 | 251,95 | 242,20 | 249,25 | 1,92% | 6.351,00 |
| 27.07.2026 | 241,25 | 247,10 | 235,75 | 244,55 | 3,69% | 7.819,00 |
| 24.07.2026 | 238,20 | 241,55 | 234,35 | 235,85 | -1,01% | 4.534,00 |
| 23.07.2026 | 229,15 | 242,15 | 229,05 | 238,25 | 5,19% | 7.234,00 |
| 22.07.2026 | 224,75 | 229,35 | 224,65 | 226,50 | 0,89% | 3.002,00 |
| 21.07.2026 | 224,60 | 227,75 | 222,15 | 224,50 | 0,76% | 3.132,00 |
| 20.07.2026 | 223,05 | 225,75 | 220,40 | 222,80 | -0,62% | 2.074,00 |
| 17.07.2026 | 216,35 | 224,55 | 216,20 | 224,20 | 3,22% | 4.032,00 |
| 16.07.2026 | 221,40 | 221,95 | 216,35 | 217,20 | -1,94% | 4.036,00 |
| 15.07.2026 | 220,15 | 221,50 | 216,40 | 221,50 | 1,05% | 3.579,00 |
| 14.07.2026 | 220,50 | 221,40 | 216,75 | 219,20 | -0,27% | 2.037,00 |
| 13.07.2026 | 221,00 | 223,95 | 219,40 | 219,80 | -2,22% | 3.779,00 |
| 10.07.2026 | 225,95 | 226,45 | 220,75 | 224,80 | -0,66% | 4.127,00 |
| 09.07.2026 | 236,50 | 236,70 | 225,35 | 226,30 | -3,82% | 3.767,00 |
| 08.07.2026 | 237,20 | 239,60 | 231,65 | 235,30 | -1,16% | 4.850,00 |
| 07.07.2026 | 240,65 | 248,35 | 237,10 | 238,05 | -1,16% | 5.712,00 |
| 06.07.2026 | 234,80 | 243,40 | 232,80 | 240,85 | 1,80% | 3.562,00 |
| 03.07.2026 | 241,30 | 242,25 | 231,65 | 236,60 | -1,48% | 4.671,00 |
| 02.07.2026 | 229,30 | 242,70 | 228,60 | 240,15 | 4,69% | 4.896,00 |
| 01.07.2026 | 223,65 | 231,65 | 222,90 | 229,40 | 2,41% | 2.497,00 |
| 30.06.2026 | 221,65 | 225,60 | 217,00 | 224,00 | 1,08% | 2.563,00 |
| 29.06.2026 | 217,45 | 221,70 | 216,90 | 221,60 | 2,45% | 3.604,00 |
| 26.06.2026 | 214,40 | 218,25 | 212,55 | 216,30 | -0,69% | 3.193,00 |
| 25.06.2026 | 224,90 | 225,20 | 217,45 | 217,80 | -2,64% | 2.639,00 |
| 24.06.2026 | 228,90 | 228,90 | 221,55 | 223,70 | -2,04% | 4.893,00 |
| 23.06.2026 | 225,85 | 231,45 | 225,35 | 228,35 | 0,29% | 8.174,00 |
| 22.06.2026 | 232,35 | 232,95 | 222,55 | 227,70 | -1,83% | 3.839,00 |
| 19.06.2026 | 231,10 | 238,75 | 230,40 | 231,95 | 0,11% | 3.652,00 |
| 18.06.2026 | 229,30 | 234,05 | 227,35 | 231,70 | 1,56% | 2.708,00 |
| 17.06.2026 | 227,85 | 231,70 | 227,85 | 228,15 | 0,42% | 8.572,00 |
| 16.06.2026 | 231,05 | 235,60 | 227,20 | 227,20 | -1,58% | 2.551,00 |
| 15.06.2026 | 237,00 | 238,55 | 230,50 | 230,85 | -1,54% | 7.981,00 |
| 12.06.2026 | 239,10 | 240,00 | 232,65 | 234,45 | -2,15% | 8.296,00 |
| 11.06.2026 | 232,75 | 240,60 | 232,20 | 239,60 | 3,39% | 5.404,00 |
| 10.06.2026 | 229,90 | 237,45 | 229,50 | 231,75 | 0,85% | 360,00 |
| 09.06.2026 | 230,75 | 235,00 | 226,70 | 229,80 | -0,37% | 3.020,00 |
| 08.06.2026 | 227,95 | 235,05 | 227,55 | 230,65 | 0,68% | 2.283,00 |
| 05.06.2026 | 229,45 | 233,75 | 228,75 | 229,10 | -0,39% | 3.501,00 |
| 04.06.2026 | 225,00 | 230,45 | 223,25 | 230,00 | 2,29% | 5.897,00 |
| 03.06.2026 | 226,45 | 227,45 | 224,20 | 224,85 | -0,73% | 2.159,00 |
| 02.06.2026 | 231,85 | 234,15 | 225,75 | 226,50 | -1,99% | 3.608,00 |
| 01.06.2026 | 239,30 | 239,30 | 229,45 | 231,10 | -3,00% | 2.726,00 |
| 29.05.2026 | 240,75 | 242,80 | 237,95 | 238,25 | -0,67% | 3.290,00 |
| 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 |