160,100€
0,13%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 160,05 | 160,15 | 159,90 | 160,10 | 0,13% | - |
| 24.04.2024 | 158,88 | 161,35 | 158,60 | 159,90 | 0,52% | 40,00 |
| 23.04.2024 | 158,25 | 159,13 | 156,52 | 159,08 | 0,52% | 103,00 |
| 22.04.2024 | 155,65 | 160,43 | 155,45 | 158,25 | 2,16% | 100,00 |
| 19.04.2024 | 154,68 | 157,55 | 152,63 | 154,90 | 0,15% | 60,00 |
| 18.04.2024 | 156,55 | 157,40 | 153,00 | 154,68 | -1,20% | 28,00 |
| 17.04.2024 | 158,68 | 159,23 | 156,10 | 156,55 | -1,34% | 85,00 |
| 16.04.2024 | 159,95 | 159,95 | 157,63 | 158,68 | -0,67% | 38,00 |
| 15.04.2024 | 158,75 | 162,35 | 158,75 | 159,75 | 0,74% | - |
| 12.04.2024 | 157,10 | 159,65 | 156,55 | 158,58 | 0,94% | 15,00 |
| 11.04.2024 | 155,55 | 157,25 | 154,95 | 157,10 | 1,13% | 28,00 |
| 10.04.2024 | 155,58 | 157,50 | 152,58 | 155,35 | -0,27% | - |
| 09.04.2024 | 162,73 | 163,77 | 153,15 | 155,77 | -4,27% | 143,00 |
| 08.04.2024 | 158,90 | 162,95 | 158,70 | 162,73 | 2,41% | 150,00 |
| 05.04.2024 | 158,30 | 159,15 | 156,40 | 158,90 | 0,38% | 168,00 |
| 04.04.2024 | 159,90 | 160,27 | 156,68 | 158,30 | -1,05% | 90,00 |
| 03.04.2024 | 156,95 | 160,55 | 156,05 | 159,98 | 1,67% | 84,00 |
| 02.04.2024 | 158,15 | 159,52 | 156,60 | 157,35 | -0,51% | 524,00 |
| 28.03.2024 | 158,15 | 159,68 | 157,58 | 158,15 | 0,00% | 456,00 |
| 27.03.2024 | 161,52 | 161,93 | 157,85 | 158,15 | -2,09% | 73,00 |
| 26.03.2024 | 162,70 | 164,02 | 160,02 | 161,52 | -0,72% | 686,00 |
| 25.03.2024 | 157,20 | 163,58 | 157,02 | 162,70 | 3,50% | 210,00 |
| 22.03.2024 | 155,08 | 158,55 | 154,58 | 157,20 | 1,37% | 641,00 |
| 21.03.2024 | 154,90 | 156,45 | 152,83 | 155,08 | 0,47% | 354,00 |
| 20.03.2024 | 150,52 | 154,52 | 150,27 | 154,35 | 2,54% | 1.713,00 |
| 19.03.2024 | 148,93 | 152,20 | 148,58 | 150,52 | 1,07% | 619,00 |
| 18.03.2024 | 147,58 | 150,33 | 147,05 | 148,93 | 1,05% | 713,00 |
| 15.03.2024 | 146,40 | 147,58 | 145,68 | 147,38 | 0,67% | 298,00 |
| 14.03.2024 | 144,08 | 147,13 | 143,90 | 146,40 | 1,61% | 444,00 |
| 13.03.2024 | 142,50 | 144,58 | 142,02 | 144,08 | 0,98% | 782,00 |
| 12.03.2024 | 140,70 | 143,27 | 140,70 | 142,68 | 1,40% | 35,00 |
| 11.03.2024 | 142,18 | 144,13 | 140,52 | 140,70 | -1,16% | 92,00 |
| 08.03.2024 | 146,58 | 148,23 | 142,25 | 142,35 | -2,88% | 132,00 |
| 07.03.2024 | 146,83 | 147,58 | 145,58 | 146,58 | -0,31% | 264,00 |
| 06.03.2024 | 151,35 | 153,90 | 146,68 | 147,02 | -2,99% | 473,00 |
| 05.03.2024 | 138,02 | 152,60 | 137,85 | 151,55 | 9,86% | 1.057,00 |
| 04.03.2024 | 135,63 | 138,88 | 135,50 | 137,95 | 1,83% | 65,00 |
| 01.03.2024 | 137,63 | 138,48 | 135,48 | 135,48 | -1,56% | 37,00 |
| 29.02.2024 | 136,38 | 137,75 | 135,68 | 137,63 | 0,70% | 61,00 |
| 28.02.2024 | 136,95 | 137,50 | 135,83 | 136,68 | -0,31% | 84,00 |
| 27.02.2024 | 139,10 | 140,45 | 135,98 | 137,10 | -1,44% | 50,00 |
| 26.02.2024 | 135,68 | 139,63 | 135,02 | 139,10 | 2,64% | 164,00 |
| 23.02.2024 | 134,30 | 136,68 | 133,73 | 135,52 | 0,91% | 381,00 |
| 22.02.2024 | 135,58 | 136,63 | 133,63 | 134,30 | -1,05% | 10,00 |
| 21.02.2024 | 135,30 | 136,90 | 132,63 | 135,73 | 0,31% | 230,00 |
| 20.02.2024 | 135,43 | 135,98 | 133,73 | 135,30 | -0,09% | 64,00 |
| 19.02.2024 | 140,52 | 141,15 | 133,48 | 135,43 | -3,63% | 1.847,00 |
| 16.02.2024 | 139,88 | 141,50 | 139,88 | 140,52 | 0,34% | 25,00 |
| 15.02.2024 | 138,23 | 141,73 | 137,55 | 140,05 | 1,32% | 103,00 |
| 14.02.2024 | 132,77 | 138,93 | 132,77 | 138,23 | 4,10% | 107,00 |
| 13.02.2024 | 133,70 | 134,33 | 131,45 | 132,77 | -0,56% | 336,00 |
| 12.02.2024 | 133,27 | 135,48 | 133,05 | 133,52 | 0,19% | 210,00 |
| 09.02.2024 | 133,73 | 134,85 | 133,08 | 133,27 | -0,34% | 165,00 |
| 08.02.2024 | 135,98 | 136,33 | 133,30 | 133,73 | -1,80% | 84,00 |
| 07.02.2024 | 137,33 | 137,48 | 135,88 | 136,18 | -0,84% | 260,00 |
| 06.02.2024 | 135,50 | 137,98 | 135,20 | 137,33 | 1,46% | 15,00 |
| 05.02.2024 | 136,10 | 136,25 | 134,52 | 135,35 | -0,31% | 100,00 |
| 02.02.2024 | 135,27 | 137,75 | 135,18 | 135,77 | -0,11% | 136,00 |
| 01.02.2024 | 134,45 | 136,13 | 133,98 | 135,93 | 0,63% | 6,00 |
| 31.01.2024 | 136,70 | 137,13 | 135,08 | 135,08 | -1,04% | 2,00 |
| 30.01.2024 | 136,90 | 137,83 | 135,83 | 136,50 | -0,29% | 20,00 |
| 29.01.2024 | 134,73 | 138,08 | 134,73 | 136,90 | 1,39% | 5,00 |
| 26.01.2024 | 135,27 | 135,77 | 134,48 | 135,02 | 0,06% | - |
| 25.01.2024 | 134,38 | 135,73 | 134,38 | 134,95 | 0,30% | 47,00 |
| 24.01.2024 | 135,00 | 135,95 | 132,40 | 134,55 | -0,44% | - |
| 23.01.2024 | 134,52 | 135,15 | 132,18 | 135,15 | 0,46% | - |
| 22.01.2024 | 134,10 | 134,88 | 132,77 | 134,52 | 0,65% | 8,00 |
| 19.01.2024 | 136,95 | 137,48 | 133,15 | 133,65 | -2,52% | 10,00 |
| 18.01.2024 | 138,48 | 140,48 | 133,02 | 137,10 | -0,99% | 184,00 |
| 17.01.2024 | 138,52 | 139,33 | 137,20 | 138,48 | -0,16% | 104,00 |
| 16.01.2024 | 138,10 | 139,75 | 137,95 | 138,70 | -0,18% | - |
| 15.01.2024 | 141,68 | 142,38 | 138,68 | 138,95 | -1,82% | 14,00 |
| 12.01.2024 | 139,08 | 142,00 | 138,30 | 141,52 | 1,87% | - |
| 11.01.2024 | 138,50 | 139,73 | 138,23 | 138,93 | 0,31% | 61,00 |
| 10.01.2024 | 137,15 | 138,83 | 136,65 | 138,50 | 0,98% | 9,00 |
| 09.01.2024 | 136,50 | 138,75 | 136,48 | 137,15 | 0,35% | 112,00 |
| 08.01.2024 | 136,60 | 137,43 | 135,45 | 136,68 | 0,05% | 12,00 |
| 05.01.2024 | 136,73 | 137,85 | 136,02 | 136,60 | -0,09% | 161,00 |
| 04.01.2024 | 134,15 | 137,30 | 133,88 | 136,73 | 1,92% | 65,00 |
| 03.01.2024 | 133,10 | 134,80 | 132,95 | 134,15 | 0,66% | 10,00 |
| 02.01.2024 | 134,35 | 135,65 | 133,10 | 133,27 | -0,80% | - |
| 29.12.2023 | 134,18 | 134,70 | 133,85 | 134,35 | 0,13% | - |
| 28.12.2023 | 134,40 | 134,93 | 133,93 | 134,18 | 0,06% | - |
| 27.12.2023 | 134,90 | 135,05 | 133,65 | 134,10 | -0,11% | 17,00 |
| 22.12.2023 | 135,00 | 135,20 | 133,68 | 134,25 | -0,56% | 2,00 |
| 21.12.2023 | 133,00 | 135,70 | 133,00 | 135,00 | 1,50% | 50,00 |
| 20.12.2023 | 134,43 | 134,80 | 133,00 | 133,00 | -0,93% | 50,00 |
| 19.12.2023 | 135,40 | 135,45 | 134,23 | 134,25 | -0,70% | - |
| 18.12.2023 | 134,80 | 135,83 | 134,13 | 135,20 | 0,30% | 4,00 |
| 15.12.2023 | 135,02 | 136,83 | 134,40 | 134,80 | 0,19% | 98,00 |
| 14.12.2023 | 139,27 | 140,80 | 134,45 | 134,55 | -3,39% | 45,00 |
| 13.12.2023 | 137,08 | 139,48 | 136,80 | 139,27 | 1,49% | - |
| 12.12.2023 | 136,93 | 137,45 | 135,50 | 137,23 | 0,35% | 5,00 |
| 11.12.2023 | 139,15 | 140,27 | 134,93 | 136,75 | -1,58% | 163,00 |
| 08.12.2023 | 135,25 | 139,33 | 135,00 | 138,95 | 2,85% | - |
| 07.12.2023 | 135,35 | 137,27 | 134,77 | 135,10 | -0,31% | - |
| 06.12.2023 | 135,65 | 137,60 | 135,45 | 135,52 | -0,09% | 27,00 |
| 05.12.2023 | 136,15 | 136,50 | 133,88 | 135,65 | -0,95% | 3,00 |
| 04.12.2023 | 139,10 | 139,23 | 136,55 | 136,95 | -1,79% | 127,00 |
| 01.12.2023 | 137,70 | 139,75 | 137,50 | 139,45 | 1,64% | 238,00 |