158,700€
0,25%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 157,90 | 160,18 | 157,05 | 158,70 | 0,25% | 86,00 |
| 30.04.2024 | 158,65 | 159,80 | 158,30 | 158,30 | -0,25% | 126,00 |
| 29.04.2024 | 161,45 | 161,45 | 158,65 | 158,70 | -0,31% | 188,00 |
| 26.04.2024 | 158,30 | 159,25 | 158,20 | 159,20 | 1,89% | 124,00 |
| 25.04.2024 | 160,50 | 160,50 | 156,00 | 156,25 | -3,04% | 79,00 |
| 24.04.2024 | 159,70 | 161,20 | 159,70 | 161,15 | 1,29% | 1.161,00 |
| 23.04.2024 | 157,80 | 159,10 | 156,85 | 159,10 | 1,08% | 135,00 |
| 22.04.2024 | 156,45 | 157,40 | 156,45 | 157,40 | 1,58% | 26,00 |
| 19.04.2024 | 156,00 | 156,00 | 153,55 | 154,95 | -0,16% | 250,00 |
| 18.04.2024 | 156,55 | 156,55 | 153,85 | 155,20 | -1,71% | 211,00 |
| 17.04.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -0,97% | - |
| 16.04.2024 | 159,05 | 159,45 | 158,50 | 159,45 | -0,69% | 261,00 |
| 15.04.2024 | 160,95 | 161,10 | 160,25 | 160,55 | 1,61% | 262,00 |
| 12.04.2024 | 157,05 | 158,00 | 157,05 | 158,00 | 0,89% | 6,00 |
| 11.04.2024 | 155,05 | 156,60 | 155,05 | 156,60 | 1,56% | 78,00 |
| 10.04.2024 | 155,75 | 155,75 | 153,85 | 154,20 | -1,19% | 514,00 |
| 09.04.2024 | 162,80 | 162,80 | 154,25 | 156,05 | -3,79% | 133,00 |
| 08.04.2024 | 159,65 | 162,20 | 159,65 | 162,20 | 2,24% | 160,00 |
| 05.04.2024 | 157,55 | 158,65 | 157,55 | 158,65 | 0,41% | 182,00 |
| 04.04.2024 | 159,10 | 159,10 | 158,00 | 158,00 | -1,25% | 135,00 |
| 03.04.2024 | 155,60 | 160,00 | 155,60 | 160,00 | 1,85% | 217,00 |
| 02.04.2024 | 157,80 | 159,20 | 157,10 | 157,10 | -0,66% | 1.369,00 |
| 28.03.2024 | 159,00 | 159,00 | 157,75 | 158,15 | -0,50% | 241,00 |
| 27.03.2024 | 161,15 | 161,70 | 158,00 | 158,95 | -1,70% | 115,00 |
| 26.03.2024 | 163,30 | 164,05 | 160,50 | 161,70 | 0,15% | 693,00 |
| 25.03.2024 | 157,25 | 161,45 | 157,25 | 161,45 | 2,57% | 364,00 |
| 22.03.2024 | 155,65 | 157,40 | 155,45 | 157,40 | 0,83% | 235,00 |
| 21.03.2024 | 154,15 | 156,10 | 153,55 | 156,10 | 1,40% | 350,00 |
| 20.03.2024 | 150,65 | 153,95 | 150,65 | 153,95 | 2,02% | 100,00 |
| 19.03.2024 | 148,10 | 151,75 | 148,10 | 150,90 | 1,17% | 211,00 |
| 18.03.2024 | 146,65 | 149,15 | 146,65 | 149,15 | 1,26% | 228,00 |
| 15.03.2024 | 145,85 | 147,30 | 145,85 | 147,30 | 0,37% | 270,00 |
| 14.03.2024 | 143,65 | 146,75 | 143,65 | 146,75 | 1,70% | 337,00 |
| 13.03.2024 | 142,65 | 144,40 | 142,35 | 144,30 | 1,19% | 203,00 |
| 12.03.2024 | 140,95 | 142,60 | 140,95 | 142,60 | 0,64% | 30,00 |
| 11.03.2024 | 143,20 | 143,20 | 141,40 | 141,70 | -1,60% | 190,00 |
| 08.03.2024 | 146,00 | 147,15 | 144,00 | 144,00 | -1,84% | 115,00 |
| 07.03.2024 | 148,00 | 148,00 | 145,55 | 146,70 | -0,31% | 527,00 |
| 06.03.2024 | 151,65 | 152,80 | 147,00 | 147,15 | -3,29% | 864,00 |
| 05.03.2024 | 140,10 | 152,15 | 140,10 | 152,15 | 10,98% | 644,00 |
| 04.03.2024 | 135,20 | 137,10 | 135,20 | 137,10 | 0,00% | 12,00 |
| 01.03.2024 | 138,10 | 138,20 | 137,10 | 137,10 | 0,15% | 179,00 |
| 29.02.2024 | 136,40 | 136,90 | 135,80 | 136,90 | 0,22% | 40,00 |
| 28.02.2024 | 136,65 | 136,95 | 136,40 | 136,60 | -0,26% | 205,00 |
| 27.02.2024 | 138,75 | 139,75 | 136,95 | 136,95 | -1,72% | 1.018,00 |
| 26.02.2024 | 137,00 | 139,75 | 137,00 | 139,35 | 2,65% | 200,00 |
| 23.02.2024 | 133,45 | 135,75 | 133,45 | 135,75 | 0,85% | 55,00 |
| 22.02.2024 | 135,60 | 135,60 | 133,80 | 134,60 | 0,60% | 238,00 |
| 21.02.2024 | 134,95 | 134,95 | 133,40 | 133,80 | -1,18% | 164,00 |
| 20.02.2024 | 135,70 | 135,70 | 134,75 | 135,40 | 1,23% | 284,00 |
| 19.02.2024 | 141,10 | 141,10 | 133,50 | 133,75 | -4,94% | 511,00 |
| 16.02.2024 | 139,90 | 140,75 | 139,90 | 140,70 | -0,11% | 39,00 |
| 15.02.2024 | 137,30 | 141,65 | 137,30 | 140,85 | 2,14% | 45,00 |
| 14.02.2024 | 134,05 | 137,90 | 133,40 | 137,90 | 3,88% | 328,00 |
| 13.02.2024 | 133,65 | 133,65 | 131,60 | 132,75 | -1,15% | 1.412,00 |
| 12.02.2024 | 133,55 | 134,35 | 133,55 | 134,30 | 0,22% | 165,00 |
| 09.02.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,40% | 100,00 |
| 08.02.2024 | 135,90 | 135,90 | 135,90 | 135,90 | -0,69% | - |
| 07.02.2024 | 136,85 | 136,85 | 136,85 | 136,85 | -0,29% | - |
| 06.02.2024 | 135,10 | 137,25 | 135,10 | 137,25 | 1,70% | 10,00 |
| 05.02.2024 | 135,45 | 136,15 | 134,95 | 134,95 | -0,77% | 229,00 |
| 02.02.2024 | 135,15 | 136,90 | 135,15 | 136,00 | 0,70% | 358,00 |
| 01.02.2024 | 133,80 | 135,20 | 133,80 | 135,05 | -0,44% | 300,00 |
| 31.01.2024 | 136,20 | 136,55 | 135,65 | 135,65 | -0,88% | 159,00 |
| 30.01.2024 | 136,85 | 136,85 | 136,85 | 136,85 | -0,18% | - |
| 29.01.2024 | 135,70 | 137,10 | 135,70 | 137,10 | 1,14% | 130,00 |
| 26.01.2024 | 134,70 | 135,55 | 134,70 | 135,55 | 0,37% | 150,00 |
| 25.01.2024 | 134,15 | 135,05 | 134,15 | 135,05 | 0,93% | 116,00 |
| 24.01.2024 | 134,20 | 134,20 | 133,80 | 133,80 | -0,22% | 3,00 |
| 23.01.2024 | 134,55 | 134,55 | 134,00 | 134,10 | -0,26% | 110,00 |
| 22.01.2024 | 133,60 | 134,50 | 133,60 | 134,45 | -0,55% | 168,00 |
| 19.01.2024 | 136,15 | 136,15 | 135,20 | 135,20 | -1,28% | 10,00 |
| 18.01.2024 | 136,30 | 136,95 | 135,00 | 136,95 | -0,58% | 270,00 |
| 17.01.2024 | 137,15 | 138,35 | 137,15 | 137,75 | -0,18% | 20,00 |
| 16.01.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -1,64% | - |
| 15.01.2024 | 141,45 | 141,45 | 140,30 | 140,30 | -0,85% | 100,00 |
| 12.01.2024 | 139,10 | 141,50 | 139,10 | 141,50 | 1,91% | 54,00 |
| 11.01.2024 | 139,05 | 139,05 | 138,85 | 138,85 | 1,68% | 21,00 |
| 10.01.2024 | 136,55 | 136,55 | 136,55 | 136,55 | 0,26% | - |
| 09.01.2024 | 136,20 | 136,20 | 136,20 | 136,20 | 0,00% | - |
| 08.01.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -0,29% | - |
| 05.01.2024 | 136,10 | 136,60 | 136,10 | 136,60 | 1,90% | 12,00 |
| 04.01.2024 | 134,05 | 134,05 | 134,05 | 134,05 | 0,87% | - |
| 03.01.2024 | 132,90 | 132,90 | 132,90 | 132,90 | -1,15% | - |
| 02.01.2024 | 134,45 | 134,45 | 134,45 | 134,45 | 0,34% | 20,00 |
| 29.12.2023 | 134,20 | 134,20 | 134,00 | 134,00 | -0,37% | 80,00 |
| 28.12.2023 | 134,10 | 134,50 | 134,10 | 134,50 | 0,34% | 40,00 |
| 27.12.2023 | 133,90 | 134,75 | 133,90 | 134,05 | -0,26% | 48,00 |
| 22.12.2023 | 134,40 | 134,40 | 134,40 | 134,40 | -0,55% | - |
| 21.12.2023 | 133,20 | 135,15 | 133,20 | 135,15 | 0,78% | 14,00 |
| 20.12.2023 | 133,75 | 134,40 | 133,75 | 134,10 | -0,59% | 106,00 |
| 19.12.2023 | 135,15 | 135,15 | 134,90 | 134,90 | -0,30% | 15,00 |
| 18.12.2023 | 134,60 | 135,55 | 134,60 | 135,30 | 0,71% | 314,00 |
| 15.12.2023 | 134,35 | 134,35 | 134,35 | 134,35 | -0,41% | - |
| 14.12.2023 | 139,85 | 139,85 | 134,90 | 134,90 | -1,60% | 13,00 |
| 13.12.2023 | 137,10 | 137,10 | 137,10 | 137,10 | 0,37% | - |
| 12.12.2023 | 135,40 | 136,75 | 135,40 | 136,60 | -1,87% | 330,00 |
| 11.12.2023 | 138,75 | 139,85 | 138,75 | 139,20 | 3,23% | 157,00 |
| 08.12.2023 | 134,85 | 134,85 | 134,85 | 134,85 | -0,48% | 30,00 |
| 07.12.2023 | 136,45 | 136,75 | 135,50 | 135,50 | -0,70% | 155,00 |