154,750€
-0,10%
Echtzeit-Aktienkurs THALES S.A. EO 3
Bid:
Ask:
Aktienkurse zur THALES S.A. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 157,50 | 157,75 | 153,52 | 154,75 | -0,10% | 1.805,00 |
| 18.04.2024 | 156,95 | 156,95 | 153,00 | 154,90 | -1,13% | 3.296,00 |
| 17.04.2024 | 158,30 | 159,25 | 156,10 | 156,68 | -1,48% | 1.441,00 |
| 16.04.2024 | 159,63 | 160,40 | 157,63 | 159,02 | -0,62% | 2.119,00 |
| 15.04.2024 | 160,95 | 162,35 | 158,75 | 160,02 | 0,68% | 4.879,00 |
| 12.04.2024 | 157,27 | 159,68 | 156,30 | 158,95 | 1,16% | 1.844,00 |
| 11.04.2024 | 155,50 | 157,30 | 154,95 | 157,13 | 0,93% | 2.251,00 |
| 10.04.2024 | 155,90 | 158,00 | 152,58 | 155,68 | 0,13% | 2.372,00 |
| 09.04.2024 | 162,70 | 163,90 | 153,10 | 155,48 | -4,40% | 6.966,00 |
| 08.04.2024 | 159,45 | 162,95 | 159,10 | 162,63 | 2,18% | 2.022,00 |
| 05.04.2024 | 158,60 | 159,60 | 156,40 | 159,15 | 0,39% | 1.945,00 |
| 04.04.2024 | 160,00 | 160,20 | 156,40 | 158,52 | -0,84% | 2.147,00 |
| 03.04.2024 | 157,00 | 160,55 | 155,95 | 159,88 | 1,44% | 2.865,00 |
| 02.04.2024 | 157,98 | 159,50 | 156,40 | 157,60 | -0,17% | 2.401,00 |
| 28.03.2024 | 158,50 | 159,70 | 157,55 | 157,88 | -0,22% | 2.671,00 |
| 27.03.2024 | 161,70 | 161,95 | 157,85 | 158,23 | -2,04% | 2.942,00 |
| 26.03.2024 | 163,50 | 164,05 | 160,05 | 161,52 | -0,66% | 4.547,00 |
| 25.03.2024 | 158,18 | 163,85 | 157,75 | 162,60 | 3,57% | 7.824,00 |
| 22.03.2024 | 155,70 | 158,43 | 154,60 | 157,00 | 1,11% | 3.633,00 |
| 21.03.2024 | 154,80 | 156,70 | 152,85 | 155,27 | 0,62% | 3.461,00 |
| 20.03.2024 | 150,20 | 154,55 | 150,20 | 154,33 | 2,63% | 3.559,00 |
| 19.03.2024 | 148,85 | 152,05 | 148,50 | 150,38 | 1,04% | 3.196,00 |
| 18.03.2024 | 147,95 | 150,30 | 147,13 | 148,83 | 0,95% | 4.560,00 |
| 15.03.2024 | 146,18 | 147,45 | 145,68 | 147,43 | 0,75% | 1.217,00 |
| 14.03.2024 | 144,40 | 147,10 | 143,80 | 146,33 | 1,58% | 4.823,00 |
| 13.03.2024 | 142,98 | 144,70 | 142,13 | 144,05 | 1,03% | 3.810,00 |
| 12.03.2024 | 141,60 | 143,27 | 141,10 | 142,58 | 1,17% | 2.151,00 |
| 11.03.2024 | 142,75 | 144,33 | 140,60 | 140,93 | -1,07% | 3.432,00 |
| 08.03.2024 | 146,80 | 148,50 | 142,33 | 142,45 | -2,78% | 5.732,00 |
| 07.03.2024 | 146,60 | 147,80 | 145,58 | 146,52 | -0,34% | 4.601,00 |
| 06.03.2024 | 153,30 | 156,00 | 146,70 | 147,02 | -2,91% | 9.229,00 |
| 05.03.2024 | 138,52 | 153,00 | 138,52 | 151,43 | 9,43% | 13.659,00 |
| 04.03.2024 | 135,75 | 139,60 | 135,15 | 138,38 | 2,08% | 5.619,00 |
| 01.03.2024 | 138,15 | 138,43 | 135,15 | 135,55 | -1,49% | 3.647,00 |
| 29.02.2024 | 136,63 | 137,75 | 135,68 | 137,60 | 0,84% | 1.848,00 |
| 28.02.2024 | 136,73 | 138,05 | 135,85 | 136,45 | -0,29% | 1.818,00 |
| 27.02.2024 | 139,05 | 139,65 | 135,98 | 136,85 | -1,62% | 2.432,00 |
| 26.02.2024 | 136,43 | 139,70 | 135,05 | 139,10 | 2,60% | 5.943,00 |
| 23.02.2024 | 133,73 | 136,68 | 133,50 | 135,58 | 1,08% | 1.063,00 |
| 22.02.2024 | 136,50 | 136,85 | 133,65 | 134,13 | -1,01% | 1.808,00 |
| 21.02.2024 | 135,45 | 136,83 | 132,63 | 135,50 | 0,22% | 2.052,00 |
| 20.02.2024 | 135,38 | 135,95 | 133,77 | 135,20 | -0,11% | 2.486,00 |
| 19.02.2024 | 140,88 | 141,60 | 133,05 | 135,35 | -3,72% | 5.791,00 |
| 16.02.2024 | 140,38 | 141,75 | 139,80 | 140,58 | 0,36% | 2.736,00 |
| 15.02.2024 | 137,93 | 141,73 | 137,20 | 140,08 | 1,52% | 6.257,00 |
| 14.02.2024 | 132,88 | 138,83 | 132,88 | 137,98 | 4,05% | 2.853,00 |
| 13.02.2024 | 133,68 | 134,18 | 131,45 | 132,60 | -0,75% | 2.331,00 |
| 12.02.2024 | 133,45 | 135,43 | 132,90 | 133,60 | 0,06% | 2.103,00 |
| 09.02.2024 | 133,70 | 134,83 | 133,10 | 133,52 | -0,17% | 3.254,00 |
| 08.02.2024 | 136,15 | 136,40 | 133,35 | 133,75 | -1,71% | 958,00 |
| 07.02.2024 | 137,30 | 137,33 | 135,65 | 136,08 | -0,91% | 265,00 |
| 06.02.2024 | 135,40 | 137,98 | 135,40 | 137,33 | 1,46% | 636,00 |
| 05.02.2024 | 136,20 | 136,30 | 134,52 | 135,35 | -0,46% | 1.303,00 |
| 02.02.2024 | 135,52 | 137,80 | 135,20 | 135,98 | 0,46% | 1.886,00 |
| 01.02.2024 | 134,10 | 136,10 | 133,75 | 135,35 | 0,74% | 1.047,00 |
| 31.01.2024 | 136,33 | 137,10 | 134,30 | 134,35 | -1,65% | 1.193,00 |
| 30.01.2024 | 137,30 | 137,80 | 135,88 | 136,60 | -0,29% | 511,00 |
| 29.01.2024 | 134,70 | 138,05 | 134,70 | 137,00 | 1,54% | 1.540,00 |
| 26.01.2024 | 134,75 | 135,83 | 134,50 | 134,93 | -0,24% | 268,00 |
| 25.01.2024 | 134,65 | 135,70 | 134,27 | 135,25 | 0,69% | 1.358,00 |
| 24.01.2024 | 134,85 | 135,05 | 132,45 | 134,33 | -0,43% | 1.276,00 |
| 23.01.2024 | 134,60 | 135,20 | 132,20 | 134,90 | 0,33% | 740,00 |
| 22.01.2024 | 134,30 | 134,85 | 132,80 | 134,45 | 0,75% | 1.272,00 |
| 19.01.2024 | 136,90 | 137,43 | 133,00 | 133,45 | -2,59% | 671,00 |
| 18.01.2024 | 138,45 | 138,95 | 133,05 | 137,00 | -1,07% | 864,00 |
| 17.01.2024 | 137,52 | 139,02 | 137,18 | 138,48 | -0,13% | 1.567,00 |
| 16.01.2024 | 138,43 | 139,75 | 138,02 | 138,65 | -0,36% | 472,00 |
| 15.01.2024 | 141,60 | 142,10 | 138,65 | 139,15 | -1,92% | 628,00 |
| 12.01.2024 | 139,60 | 142,13 | 138,15 | 141,88 | 1,78% | 1.480,00 |
| 11.01.2024 | 139,35 | 139,70 | 138,23 | 139,40 | 0,45% | 353,00 |
| 10.01.2024 | 136,77 | 138,95 | 136,65 | 138,77 | 1,18% | 416,00 |
| 09.01.2024 | 136,50 | 138,75 | 136,30 | 137,15 | 0,31% | 329,00 |
| 08.01.2024 | 136,23 | 137,45 | 135,45 | 136,73 | 0,16% | 424,00 |
| 05.01.2024 | 136,30 | 137,85 | 136,10 | 136,50 | -0,11% | 116,00 |
| 04.01.2024 | 134,40 | 137,20 | 133,88 | 136,65 | 1,92% | 1.301,00 |
| 03.01.2024 | 133,10 | 134,83 | 132,85 | 134,08 | 0,71% | 590,00 |
| 02.01.2024 | 134,20 | 135,65 | 132,75 | 133,13 | -0,58% | 875,00 |
| 29.12.2023 | 134,95 | 134,95 | 133,85 | 133,90 | -0,41% | 135,00 |
| 28.12.2023 | 134,55 | 135,00 | 133,93 | 134,45 | 0,19% | 547,00 |
| 27.12.2023 | 134,70 | 134,98 | 133,65 | 134,20 | -0,15% | 360,00 |
| 22.12.2023 | 134,77 | 135,25 | 133,68 | 134,40 | -0,67% | 690,00 |
| 21.12.2023 | 133,48 | 135,70 | 133,33 | 135,30 | 1,69% | 475,00 |
| 20.12.2023 | 133,90 | 134,83 | 133,00 | 133,05 | -0,97% | 727,00 |
| 19.12.2023 | 135,50 | 135,55 | 133,95 | 134,35 | -0,83% | 335,00 |
| 18.12.2023 | 134,95 | 135,70 | 134,13 | 135,48 | 0,50% | 773,00 |
| 15.12.2023 | 134,38 | 136,08 | 134,38 | 134,80 | -0,04% | 754,00 |
| 14.12.2023 | 140,05 | 140,95 | 134,35 | 134,85 | -3,30% | 967,00 |
| 13.12.2023 | 136,98 | 139,55 | 136,88 | 139,45 | 1,57% | 374,00 |
| 12.12.2023 | 136,10 | 137,65 | 135,63 | 137,30 | 0,24% | 532,00 |
| 11.12.2023 | 139,00 | 140,25 | 134,93 | 136,98 | -1,60% | 868,00 |
| 08.12.2023 | 135,23 | 139,38 | 135,00 | 139,20 | 3,03% | 549,00 |
| 07.12.2023 | 135,98 | 137,27 | 134,45 | 135,10 | -0,22% | 421,00 |
| 06.12.2023 | 135,65 | 137,60 | 135,35 | 135,40 | -0,17% | 835,00 |
| 05.12.2023 | 135,52 | 136,18 | 133,88 | 135,63 | -1,00% | 538,00 |
| 04.12.2023 | 139,25 | 139,55 | 136,55 | 137,00 | -1,79% | 638,00 |
| 01.12.2023 | 137,58 | 139,75 | 137,58 | 139,50 | 1,53% | 726,00 |
| 30.11.2023 | 138,83 | 139,00 | 135,00 | 137,40 | -0,87% | 480,00 |
| 29.11.2023 | 138,30 | 139,73 | 137,70 | 138,60 | 0,33% | 196,00 |
| 28.11.2023 | 137,23 | 138,73 | 136,68 | 138,15 | 0,73% | 280,00 |
| 27.11.2023 | 139,95 | 141,38 | 137,13 | 137,15 | -2,21% | 536,00 |