225,250€
1,24%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 224,60 | 227,75 | 222,15 | 224,85 | 0,92% | 3.081,00 |
| 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 |
| 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 |