160,300€
0,98%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 160,02 | 161,35 | 158,60 | 160,58 | 1,15% | - |
| 23.04.2024 | 158,00 | 159,00 | 156,50 | 158,75 | 0,73% | 156.819,00 |
| 22.04.2024 | 156,50 | 157,65 | 155,50 | 157,60 | 1,51% | 190.368,00 |
| 19.04.2024 | 155,65 | 156,10 | 153,55 | 155,25 | 0,00% | 158.761,00 |
| 18.04.2024 | 157,00 | 157,40 | 152,95 | 155,25 | -1,18% | 292.264,00 |
| 17.04.2024 | 158,30 | 159,25 | 156,80 | 157,10 | -0,73% | 210.832,00 |
| 16.04.2024 | 159,40 | 159,80 | 157,55 | 158,25 | -1,12% | 225.201,00 |
| 15.04.2024 | 160,20 | 162,30 | 159,45 | 160,05 | 0,79% | 296.385,00 |
| 12.04.2024 | 157,05 | 159,65 | 156,60 | 158,80 | 1,60% | 233.162,00 |
| 11.04.2024 | 155,65 | 156,95 | 155,00 | 156,30 | 0,87% | 184.606,00 |
| 10.04.2024 | 154,55 | 156,25 | 152,55 | 154,95 | 0,23% | 235.084,00 |
| 09.04.2024 | 161,80 | 161,80 | 153,10 | 154,60 | -4,89% | 484.520,00 |
| 08.04.2024 | 159,35 | 162,55 | 159,15 | 162,55 | 2,23% | 236.983,00 |
| 05.04.2024 | 157,50 | 159,00 | 156,25 | 159,00 | 0,70% | 219.365,00 |
| 04.04.2024 | 159,55 | 159,65 | 157,90 | 157,90 | -1,00% | 185.036,00 |
| 03.04.2024 | 158,30 | 159,60 | 157,75 | 159,50 | 1,40% | 193.183,00 |
| 02.04.2024 | 157,00 | 159,55 | 156,75 | 157,30 | -0,47% | 246.201,00 |
| 28.03.2024 | 158,55 | 159,70 | 157,50 | 158,05 | -0,35% | 256.381,00 |
| 27.03.2024 | 161,55 | 162,00 | 158,60 | 158,60 | -1,46% | 235.430,00 |
| 26.03.2024 | 161,00 | 161,60 | 160,05 | 160,95 | 0,44% | 286.970,00 |
| 25.03.2024 | 157,80 | 161,00 | 157,80 | 160,25 | 1,94% | 389.864,00 |
| 22.03.2024 | 155,00 | 157,65 | 154,60 | 157,20 | 1,39% | 256.782,00 |
| 21.03.2024 | 154,40 | 155,05 | 152,90 | 155,05 | 1,41% | 418.711,00 |
| 20.03.2024 | 151,50 | 153,50 | 150,30 | 152,90 | 1,16% | 367.254,00 |
| 19.03.2024 | 149,20 | 151,40 | 148,70 | 151,15 | 1,72% | 318.726,00 |
| 18.03.2024 | 147,40 | 150,30 | 147,10 | 148,60 | 1,33% | 255.102,00 |
| 15.03.2024 | 146,50 | 147,15 | 145,70 | 146,65 | 0,41% | 599.596,00 |
| 14.03.2024 | 144,50 | 147,15 | 144,35 | 146,05 | 1,60% | 335.081,00 |
| 13.03.2024 | 142,95 | 144,60 | 142,05 | 143,75 | 0,98% | 257.965,00 |
| 12.03.2024 | 141,45 | 143,30 | 141,20 | 142,35 | 1,17% | 364.314,00 |
| 11.03.2024 | 142,90 | 142,90 | 140,70 | 140,70 | -1,78% | 410.362,00 |
| 08.03.2024 | 146,60 | 146,60 | 142,90 | 143,25 | -1,82% | 379.002,00 |
| 07.03.2024 | 146,80 | 147,20 | 145,55 | 145,90 | -0,75% | 245.818,00 |
| 06.03.2024 | 151,00 | 151,00 | 146,70 | 147,00 | -2,58% | 451.430,00 |
| 05.03.2024 | 145,00 | 151,40 | 143,35 | 150,90 | 9,07% | 669.756,00 |
| 04.03.2024 | 136,00 | 138,60 | 135,85 | 138,35 | 2,18% | 351.633,00 |
| 01.03.2024 | 137,50 | 138,25 | 135,40 | 135,40 | -1,20% | 236.008,00 |
| 29.02.2024 | 137,25 | 137,30 | 135,70 | 137,05 | 0,33% | 984.695,00 |
| 28.02.2024 | 137,00 | 137,15 | 135,85 | 136,60 | -0,18% | 186.668,00 |
| 27.02.2024 | 138,90 | 139,10 | 136,00 | 136,85 | -1,37% | 254.221,00 |
| 26.02.2024 | 135,50 | 139,25 | 135,05 | 138,75 | 2,32% | 304.159,00 |
| 23.02.2024 | 134,45 | 136,70 | 133,95 | 135,60 | 1,01% | 301.023,00 |
| 22.02.2024 | 134,80 | 134,90 | 133,65 | 134,25 | -0,44% | 289.495,00 |
| 21.02.2024 | 135,30 | 135,30 | 132,65 | 134,85 | -0,22% | 238.055,00 |
| 20.02.2024 | 134,00 | 135,95 | 133,80 | 135,15 | 0,86% | 296.030,00 |
| 19.02.2024 | 138,85 | 139,60 | 133,45 | 134,00 | -4,73% | 605.066,00 |
| 16.02.2024 | 140,00 | 141,45 | 139,55 | 140,65 | 0,75% | 305.743,00 |
| 15.02.2024 | 138,00 | 141,70 | 137,95 | 139,60 | 1,27% | 380.138,00 |
| 14.02.2024 | 133,65 | 137,95 | 133,55 | 137,85 | 4,08% | 537.213,00 |
| 13.02.2024 | 133,55 | 133,55 | 131,45 | 132,45 | -1,12% | 304.963,00 |
| 12.02.2024 | 134,25 | 135,50 | 133,70 | 133,95 | 0,19% | 205.882,00 |
| 09.02.2024 | 134,25 | 134,80 | 133,05 | 133,70 | -0,15% | 231.175,00 |
| 08.02.2024 | 135,95 | 136,35 | 133,80 | 133,90 | -1,65% | 248.508,00 |
| 07.02.2024 | 137,05 | 137,30 | 135,85 | 136,15 | -0,51% | 185.417,00 |
| 06.02.2024 | 135,40 | 138,00 | 135,35 | 136,85 | 1,41% | 215.375,00 |
| 05.02.2024 | 136,00 | 136,20 | 134,55 | 134,95 | -0,52% | 124.199,00 |
| 02.02.2024 | 135,65 | 136,25 | 135,20 | 135,65 | 0,37% | 146.419,00 |
| 01.02.2024 | 135,35 | 136,10 | 134,65 | 135,15 | -0,15% | 188.195,00 |
| 31.01.2024 | 137,25 | 137,25 | 135,10 | 135,35 | -1,13% | 249.048,00 |
| 30.01.2024 | 136,75 | 137,80 | 135,85 | 136,90 | -0,22% | 158.599,00 |
| 29.01.2024 | 135,30 | 138,05 | 135,30 | 137,20 | 1,63% | 290.476,00 |
| 26.01.2024 | 135,00 | 135,80 | 134,55 | 135,00 | -0,15% | 218.453,00 |
| 25.01.2024 | 135,00 | 135,70 | 134,65 | 135,20 | 0,52% | 153.791,00 |
| 24.01.2024 | 133,40 | 134,50 | 132,45 | 134,50 | 0,26% | 240.975,00 |
| 23.01.2024 | 134,40 | 134,95 | 132,15 | 134,15 | -0,30% | 232.690,00 |
| 22.01.2024 | 133,60 | 134,85 | 132,80 | 134,55 | 1,17% | 201.118,00 |
| 19.01.2024 | 136,65 | 137,40 | 133,00 | 133,00 | -2,53% | 288.034,00 |
| 18.01.2024 | 136,00 | 137,40 | 133,05 | 136,45 | -1,34% | 302.105,00 |
| 17.01.2024 | 138,80 | 139,20 | 137,85 | 138,30 | -0,36% | 235.426,00 |
| 16.01.2024 | 138,70 | 139,75 | 138,05 | 138,80 | 0,04% | 172.880,00 |
| 15.01.2024 | 142,00 | 142,30 | 138,75 | 138,75 | -2,19% | 146.725,00 |
| 12.01.2024 | 139,60 | 141,85 | 139,30 | 141,85 | 2,23% | 172.939,00 |
| 11.01.2024 | 138,50 | 139,70 | 138,30 | 138,75 | 0,25% | 140.974,00 |
| 10.01.2024 | 137,40 | 138,65 | 136,70 | 138,40 | 0,87% | 119.957,00 |
| 09.01.2024 | 137,40 | 138,75 | 136,70 | 137,20 | 0,07% | 169.787,00 |
| 08.01.2024 | 136,50 | 137,35 | 135,50 | 137,10 | 0,29% | 144.264,00 |
| 05.01.2024 | 136,70 | 137,85 | 136,25 | 136,70 | -0,29% | 114.069,00 |
| 04.01.2024 | 134,90 | 137,10 | 133,85 | 137,10 | 2,12% | 218.881,00 |
| 03.01.2024 | 133,50 | 134,80 | 132,90 | 134,25 | 0,60% | 282.810,00 |
| 02.01.2024 | 134,50 | 135,65 | 133,30 | 133,45 | -0,37% | 171.620,00 |
| 29.12.2023 | 134,35 | 134,65 | 133,80 | 133,95 | -0,11% | 100.404,00 |
| 28.12.2023 | 134,50 | 134,95 | 133,90 | 134,10 | -0,15% | 100.293,00 |
| 27.12.2023 | 134,40 | 134,95 | 133,65 | 134,30 | -0,07% | 91.255,00 |
| 22.12.2023 | 135,30 | 135,40 | 133,65 | 134,40 | -0,41% | 159.905,00 |
| 21.12.2023 | 133,95 | 135,70 | 133,90 | 134,95 | 0,82% | 184.271,00 |
| 20.12.2023 | 134,75 | 134,85 | 133,60 | 133,85 | -0,70% | 238.696,00 |
| 19.12.2023 | 135,20 | 135,50 | 134,30 | 134,80 | -0,37% | 215.389,00 |
| 18.12.2023 | 135,20 | 135,85 | 134,30 | 135,30 | 0,30% | 186.614,00 |
| 15.12.2023 | 134,85 | 136,10 | 134,45 | 134,90 | 0,26% | 451.649,00 |
| 14.12.2023 | 138,75 | 138,75 | 134,50 | 134,55 | -2,99% | 329.094,00 |
| 13.12.2023 | 138,35 | 139,10 | 138,05 | 138,70 | 0,91% | 147.511,00 |
| 12.12.2023 | 136,00 | 137,45 | 135,60 | 137,45 | 0,04% | 192.724,00 |
| 11.12.2023 | 139,50 | 140,30 | 134,80 | 137,40 | -1,12% | 323.372,00 |
| 08.12.2023 | 135,80 | 139,45 | 135,40 | 138,95 | 2,55% | 330.892,00 |
| 07.12.2023 | 136,50 | 137,25 | 135,20 | 135,50 | -0,51% | 231.237,00 |
| 06.12.2023 | 135,55 | 137,60 | 135,35 | 136,20 | 0,59% | 203.436,00 |
| 05.12.2023 | 135,50 | 136,15 | 133,90 | 135,40 | -0,88% | 337.695,00 |
| 04.12.2023 | 138,25 | 139,05 | 136,60 | 136,60 | -1,83% | 251.501,00 |
| 01.12.2023 | 138,25 | 139,70 | 138,20 | 139,15 | 1,61% | 169.018,00 |
| 30.11.2023 | 137,50 | 137,90 | 134,90 | 136,95 | -1,23% | 822.787,00 |