168,675€
1,00%
Echtzeit-Aktienkurs Thales S.A.
Bid:
Ask:
Aktienkurse zur Thales S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 166,73 | 169,20 | 166,55 | 168,80 | 1,08% | - |
17.05.2024 | 166,40 | 167,00 | 165,20 | 167,00 | -0,18% | 127.186,00 |
16.05.2024 | 166,15 | 167,80 | 165,30 | 167,30 | 0,94% | 129.166,00 |
15.05.2024 | 164,75 | 165,90 | 164,25 | 165,75 | 0,76% | 127.758,00 |
14.05.2024 | 164,85 | 164,85 | 163,15 | 164,50 | -0,78% | 167.205,00 |
13.05.2024 | 166,90 | 167,15 | 165,05 | 165,80 | -0,78% | 128.988,00 |
10.05.2024 | 168,25 | 169,15 | 167,10 | 167,10 | -0,51% | 186.369,00 |
09.05.2024 | 165,60 | 169,05 | 165,60 | 167,95 | 1,42% | 149.069,00 |
08.05.2024 | 163,80 | 165,60 | 163,80 | 165,60 | 1,56% | 179.415,00 |
07.05.2024 | 164,00 | 164,65 | 163,05 | 163,05 | -0,06% | 148.443,00 |
06.05.2024 | 162,50 | 164,30 | 162,30 | 163,15 | 1,30% | 175.612,00 |
03.05.2024 | 159,00 | 161,70 | 158,45 | 161,05 | 1,48% | 170.500,00 |
02.05.2024 | 159,55 | 160,30 | 157,10 | 158,70 | 0,47% | 181.354,00 |
30.04.2024 | 160,50 | 162,80 | 157,55 | 157,95 | -0,28% | 225.446,00 |
29.04.2024 | 159,35 | 159,55 | 158,05 | 158,40 | -0,19% | 233.146,00 |
26.04.2024 | 158,00 | 158,95 | 155,55 | 158,70 | 1,31% | 172.652,00 |
25.04.2024 | 160,00 | 160,00 | 153,60 | 156,65 | -2,09% | 238.989,00 |
24.04.2024 | 159,15 | 161,35 | 158,70 | 160,00 | 0,79% | 140.636,00 |
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% | 256.651,00 |
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% | 287.092,00 |
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% | 303.108,00 |
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% | 246.630,00 |
07.02.2024 | 137,05 | 137,25 | 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% | 157.778,00 |
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% | 168.174,00 |
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% | 113.639,00 |
04.01.2024 | 134,90 | 137,10 | 133,85 | 137,10 | 2,12% | 218.014,00 |
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% | 100.180,00 |
27.12.2023 | 134,40 | 134,95 | 133,65 | 134,30 | -0,07% | 91.255,00 |