160,500€
1,42%
Echtzeit-Aktienkurs THALES S.A. EO 3
Bid:
Ask:
Aktienkurse zur THALES S.A. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 159,58 | 161,35 | 158,60 | 160,40 | 0,90% | 400,00 |
| 23.04.2024 | 158,27 | 159,25 | 156,55 | 158,98 | 0,49% | - |
| 22.04.2024 | 155,88 | 160,75 | 155,45 | 158,20 | 2,16% | 351,00 |
| 19.04.2024 | 156,45 | 157,70 | 153,55 | 154,85 | -0,11% | - |
| 18.04.2024 | 156,75 | 157,38 | 152,95 | 155,02 | -1,01% | 65,00 |
| 17.04.2024 | 158,30 | 159,25 | 156,10 | 156,60 | -1,52% | 120,00 |
| 16.04.2024 | 159,58 | 160,02 | 157,90 | 159,02 | -0,61% | 70,00 |
| 15.04.2024 | 161,23 | 162,38 | 158,77 | 160,00 | 0,57% | 595,00 |
| 12.04.2024 | 157,27 | 159,68 | 156,48 | 159,10 | 1,86% | 200,00 |
| 11.04.2024 | 155,75 | 158,00 | 154,95 | 156,20 | 0,37% | 235,00 |
| 10.04.2024 | 155,90 | 157,50 | 152,55 | 155,63 | 0,05% | 310,00 |
| 09.04.2024 | 162,70 | 163,73 | 153,10 | 155,55 | -4,41% | 3.458,00 |
| 08.04.2024 | 159,50 | 163,05 | 159,08 | 162,73 | 2,25% | 108,00 |
| 05.04.2024 | 159,15 | 159,45 | 156,43 | 159,15 | 0,41% | - |
| 04.04.2024 | 159,45 | 160,05 | 156,50 | 158,50 | -0,88% | 140,00 |
| 03.04.2024 | 156,13 | 160,55 | 156,13 | 159,90 | 1,46% | 137,00 |
| 02.04.2024 | 157,98 | 159,52 | 156,68 | 157,60 | -0,13% | 167,00 |
| 28.03.2024 | 158,27 | 159,68 | 157,58 | 157,80 | -0,27% | 39,00 |
| 27.03.2024 | 161,70 | 161,90 | 157,95 | 158,23 | -2,03% | 965,00 |
| 26.03.2024 | 163,25 | 164,05 | 160,05 | 161,50 | -0,65% | 165,00 |
| 25.03.2024 | 158,20 | 163,55 | 157,75 | 162,55 | 3,54% | 1.196,00 |
| 22.03.2024 | 155,50 | 158,43 | 154,58 | 157,00 | 1,06% | 683,00 |
| 21.03.2024 | 154,80 | 156,45 | 152,83 | 155,35 | 0,68% | 79,00 |
| 20.03.2024 | 150,20 | 154,50 | 150,20 | 154,30 | 2,82% | 274,00 |
| 19.03.2024 | 148,60 | 152,10 | 148,60 | 150,08 | 0,87% | 2.142,00 |
| 18.03.2024 | 147,55 | 150,30 | 147,10 | 148,77 | 0,95% | 654,00 |
| 15.03.2024 | 146,23 | 147,43 | 145,70 | 147,38 | 0,72% | 258,00 |
| 14.03.2024 | 144,18 | 147,10 | 143,98 | 146,33 | 1,56% | 1.800,00 |
| 13.03.2024 | 143,00 | 144,58 | 142,08 | 144,08 | 1,05% | 252,00 |
| 12.03.2024 | 141,38 | 143,30 | 141,13 | 142,58 | 1,19% | 758,00 |
| 11.03.2024 | 142,73 | 144,33 | 140,68 | 140,90 | -1,07% | 866,00 |
| 08.03.2024 | 146,55 | 148,05 | 142,33 | 142,43 | -2,80% | 510,00 |
| 07.03.2024 | 146,60 | 147,52 | 145,63 | 146,52 | -0,19% | 2.775,00 |
| 06.03.2024 | 153,30 | 154,75 | 146,73 | 146,80 | -3,01% | 2.711,00 |
| 05.03.2024 | 138,52 | 152,65 | 138,52 | 151,35 | 9,36% | 527,00 |
| 04.03.2024 | 135,52 | 139,38 | 135,33 | 138,40 | 2,06% | 1.775,00 |
| 01.03.2024 | 137,93 | 138,43 | 135,38 | 135,60 | -1,44% | - |
| 29.02.2024 | 136,63 | 137,75 | 135,68 | 137,58 | 0,79% | - |
| 28.02.2024 | 136,73 | 137,55 | 135,85 | 136,50 | -0,22% | 90,00 |
| 27.02.2024 | 138,83 | 139,65 | 135,95 | 136,80 | -1,69% | 5,00 |
| 26.02.2024 | 136,43 | 139,63 | 135,08 | 139,15 | 2,66% | 10,00 |
| 23.02.2024 | 133,73 | 136,68 | 133,55 | 135,55 | 1,01% | 8,00 |
| 22.02.2024 | 136,30 | 136,63 | 133,63 | 134,20 | -0,98% | 1.000,00 |
| 21.02.2024 | 135,45 | 136,83 | 132,60 | 135,52 | 0,20% | 134,00 |
| 20.02.2024 | 135,38 | 135,95 | 133,73 | 135,25 | -0,53% | 115,00 |
| 19.02.2024 | 140,88 | 141,38 | 133,33 | 135,98 | -3,27% | 40,00 |
| 16.02.2024 | 140,38 | 141,60 | 139,58 | 140,58 | 0,36% | 173,00 |
| 15.02.2024 | 137,93 | 141,73 | 137,45 | 140,08 | 1,52% | 412,00 |
| 14.02.2024 | 132,88 | 138,83 | 132,88 | 137,98 | 4,03% | - |
| 13.02.2024 | 133,68 | 134,18 | 131,45 | 132,63 | -0,77% | 243,00 |
| 12.02.2024 | 133,33 | 135,43 | 132,90 | 133,65 | 0,09% | 228,00 |
| 09.02.2024 | 133,73 | 134,83 | 133,10 | 133,52 | -0,21% | 5,00 |
| 08.02.2024 | 135,90 | 136,30 | 133,35 | 133,80 | -1,67% | 3.674,00 |
| 07.02.2024 | 137,30 | 137,33 | 135,75 | 136,08 | -0,95% | - |
| 06.02.2024 | 135,40 | 137,98 | 135,23 | 137,38 | 1,51% | 30,00 |
| 05.02.2024 | 135,75 | 136,25 | 134,52 | 135,33 | -0,44% | - |
| 02.02.2024 | 135,52 | 137,77 | 135,20 | 135,93 | 0,39% | - |
| 01.02.2024 | 134,10 | 136,13 | 133,75 | 135,40 | 0,74% | - |
| 31.01.2024 | 136,33 | 137,13 | 134,30 | 134,40 | -1,61% | - |
| 30.01.2024 | 137,05 | 137,83 | 135,85 | 136,60 | -0,27% | 28,00 |
| 29.01.2024 | 134,70 | 138,05 | 134,70 | 136,98 | 1,48% | 6,00 |
| 26.01.2024 | 134,75 | 135,83 | 134,55 | 134,98 | -0,20% | - |
| 25.01.2024 | 134,43 | 135,73 | 134,10 | 135,25 | 0,74% | 400,00 |
| 24.01.2024 | 134,85 | 134,98 | 132,45 | 134,25 | -0,48% | 400,00 |
| 23.01.2024 | 134,85 | 135,08 | 132,18 | 134,90 | 0,24% | 720,00 |
| 22.01.2024 | 134,08 | 134,85 | 132,73 | 134,58 | 0,81% | 152,00 |
| 19.01.2024 | 136,88 | 137,43 | 133,00 | 133,50 | -2,52% | 65,00 |
| 18.01.2024 | 138,65 | 138,70 | 133,05 | 136,95 | -1,05% | - |
| 17.01.2024 | 137,52 | 139,27 | 137,18 | 138,40 | -0,22% | 47,00 |
| 16.01.2024 | 138,43 | 139,75 | 138,02 | 138,70 | -0,29% | 80,00 |
| 15.01.2024 | 141,60 | 142,33 | 138,65 | 139,10 | -1,97% | 42,00 |
| 12.01.2024 | 139,60 | 142,13 | 138,15 | 141,90 | 1,81% | - |
| 11.01.2024 | 139,35 | 139,73 | 138,23 | 139,38 | 0,47% | - |
| 10.01.2024 | 136,73 | 138,88 | 136,65 | 138,73 | 1,11% | 60,00 |
| 09.01.2024 | 136,50 | 138,77 | 136,30 | 137,20 | 0,35% | 800,00 |
| 08.01.2024 | 136,23 | 137,35 | 135,45 | 136,73 | 0,13% | - |
| 05.01.2024 | 136,30 | 137,85 | 136,10 | 136,55 | 0,00% | 40,00 |
| 04.01.2024 | 134,15 | 137,20 | 133,88 | 136,55 | 1,79% | 15,00 |
| 03.01.2024 | 133,10 | 134,80 | 132,85 | 134,15 | 0,79% | - |
| 02.01.2024 | 134,20 | 135,68 | 132,90 | 133,10 | -0,97% | - |
| 29.12.2023 | 134,68 | 134,77 | 133,85 | 134,40 | -0,04% | - |
| 28.12.2023 | 134,55 | 134,95 | 133,93 | 134,45 | 0,15% | - |
| 27.12.2023 | 134,70 | 134,98 | 133,63 | 134,25 | -0,15% | - |
| 22.12.2023 | 134,73 | 134,77 | 133,68 | 134,45 | -0,66% | 8,00 |
| 21.12.2023 | 133,43 | 135,75 | 133,33 | 135,35 | 1,69% | 100,00 |
| 20.12.2023 | 133,88 | 134,85 | 133,00 | 133,10 | -0,89% | 1,00 |
| 19.12.2023 | 135,50 | 135,60 | 134,15 | 134,30 | -0,78% | 75,00 |
| 18.12.2023 | 134,95 | 135,83 | 134,13 | 135,35 | 0,37% | 40,00 |
| 15.12.2023 | 134,43 | 136,08 | 134,38 | 134,85 | 0,07% | - |
| 14.12.2023 | 140,13 | 140,80 | 134,35 | 134,75 | -3,37% | 2,00 |
| 13.12.2023 | 136,98 | 139,55 | 136,88 | 139,45 | 1,57% | - |
| 12.12.2023 | 136,10 | 137,65 | 135,58 | 137,30 | 0,26% | 306,00 |
| 11.12.2023 | 139,00 | 140,27 | 134,85 | 136,95 | -1,60% | - |
| 08.12.2023 | 135,23 | 139,43 | 135,00 | 139,18 | 2,49% | - |
| 07.12.2023 | 135,98 | 137,30 | 134,45 | 135,80 | 0,26% | 24,00 |
| 06.12.2023 | 135,90 | 137,60 | 135,33 | 135,45 | -0,13% | 8,00 |
| 05.12.2023 | 135,58 | 136,20 | 133,85 | 135,63 | -1,00% | 150,00 |
| 04.12.2023 | 139,25 | 139,38 | 136,60 | 137,00 | -1,76% | 101,00 |
| 01.12.2023 | 137,58 | 139,77 | 137,58 | 139,45 | 1,57% | 36,00 |
| 30.11.2023 | 138,77 | 138,83 | 134,90 | 137,30 | -0,97% | 15,00 |