Deutsche Märkte geschlossen

Thales S.A. (CSF.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
124,00-1,55 (-1,23%)
Börsenschluss: 08:03AM CEST
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 2022124,00124,00124,00124,00124,0022
18. Aug. 2022125,55125,55125,55125,55125,55-
17. Aug. 2022125,10125,10124,70124,70124,7022
16. Aug. 2022121,30125,25121,30125,00125,00133
15. Aug. 2022120,85121,10120,85121,00121,0013
12. Aug. 2022123,95123,95121,70121,70121,70140
11. Aug. 2022122,90122,90122,90122,90122,90-
10. Aug. 2022123,70124,20123,70124,20124,20100
09. Aug. 2022122,75123,30122,75123,30123,301
08. Aug. 2022123,35124,50123,00123,00123,00170
05. Aug. 2022123,60124,10123,30124,10124,10287
04. Aug. 2022125,25125,25123,85124,45124,45250
03. Aug. 2022126,10126,65126,10126,65126,65100
02. Aug. 2022124,20127,50124,20126,50126,50522
01. Aug. 2022120,70126,25120,70124,50124,50395
29. Juli 2022123,50124,90121,15121,15121,15228
28. Juli 2022121,85123,00121,40121,40121,40304
27. Juli 2022121,20121,95119,75121,95121,95106
26. Juli 2022117,75117,75117,75117,75117,75-
25. Juli 2022117,80117,80117,80117,80117,8081
22. Juli 2022121,35121,35119,65119,65119,65144
21. Juli 2022121,45123,10120,00121,50121,50219
20. Juli 2022123,85123,85123,85123,85123,85-
19. Juli 2022121,90124,65121,90124,40124,40387
18. Juli 2022123,20123,70123,00123,20123,20193
15. Juli 2022120,15122,60120,15122,60122,60100
14. Juli 2022121,45121,45119,80119,90119,90391
13. Juli 2022122,20122,30122,20122,30122,3020
12. Juli 2022119,15125,00119,15123,55123,55276
11. Juli 2022117,80120,20117,80120,20120,2033
08. Juli 2022118,05118,10118,00118,10118,1039
07. Juli 2022117,05118,05117,05118,05118,0540
06. Juli 2022112,00114,55112,00114,50114,508
05. Juli 2022119,25119,25110,45110,55110,55414
04. Juli 2022120,80120,80118,15118,15118,15314
01. Juli 2022116,05120,60116,00120,60120,6077
30. Juni 2022115,85117,85115,85116,55116,55158
29. Juni 2022116,30116,30115,75115,75115,75100
28. Juni 2022114,55117,10114,55116,85116,8518
27. Juni 2022114,25114,25113,20113,20113,20146
24. Juni 2022112,30113,70112,30113,70113,70235
23. Juni 2022112,30112,30112,05112,05112,0518
22. Juni 2022113,50113,50112,55112,55112,55200
21. Juni 2022115,95118,00115,95118,00118,00308
20. Juni 2022112,35115,75112,35115,75115,75767
17. Juni 2022113,20113,20112,20112,60112,6037
16. Juni 2022113,90113,90112,20112,20112,2070
15. Juni 2022112,90113,45112,90113,45113,4570
14. Juni 2022115,15115,15113,95114,95114,95266
13. Juni 2022111,15114,80111,15113,90113,90416
10. Juni 2022112,30112,55112,30112,45112,45300
09. Juni 2022113,15113,85113,15113,30113,3031
08. Juni 2022115,65115,65114,00114,05114,0590
07. Juni 2022114,80114,80114,80114,80114,8024
06. Juni 2022114,35115,00114,35115,00115,00100
03. Juni 2022113,60113,60113,60113,60113,60-
02. Juni 2022114,25114,25113,65113,65113,6588
01. Juni 2022113,35115,10113,35114,75114,75358
31. Mai 2022115,60116,15114,05114,05114,05247
30. Mai 2022118,60118,60117,25117,65117,65247
27. Mai 2022117,00119,05117,00117,95117,9523
26. Mai 2022115,05116,80115,05116,80116,8010
25. Mai 2022116,60117,25116,00116,00116,00311
24. Mai 2022114,05115,85114,05115,85115,85114
23. Mai 2022114,80116,80114,80116,80116,8040
20. Mai 2022113,15114,00113,15114,00114,00194
19. Mai 2022112,85114,00112,60113,50113,50396
18. Mai 2022115,10115,10114,00114,00114,00350
17. Mai 2022114,45115,25114,45115,25115,25405
17. Mai 20221.96 Dividende
16. Mai 2022114,30116,80114,00116,20114,24383
13. Mai 2022114,35115,00113,50113,50111,5972
12. Mai 2022114,75115,45113,45114,15112,22389
11. Mai 2022117,35118,00117,35117,90115,9130
10. Mai 2022118,40118,50115,00117,00115,03554
09. Mai 2022120,05120,85119,00119,15117,14231
06. Mai 2022121,60125,00121,60122,60120,53300
05. Mai 2022125,00125,10125,00125,10122,9951
04. Mai 2022124,50127,00124,20124,20122,1153
03. Mai 2022120,85125,25120,85125,25123,14189
02. Mai 2022121,00122,00115,40122,00119,94561
29. Apr. 2022122,05122,55120,80122,25120,1977
28. Apr. 2022122,75123,05119,90122,45120,38375
27. Apr. 2022123,00123,10120,95123,10121,02227
26. Apr. 2022123,90124,05123,25124,05121,9643
25. Apr. 2022125,40125,40122,15124,60122,50907
22. Apr. 2022124,25125,80123,75123,75121,66345
21. Apr. 2022127,50127,50123,80124,05121,96614
20. Apr. 2022128,70129,25126,70127,75125,60740
19. Apr. 2022129,80130,65128,75129,05126,87842
14. Apr. 2022126,75128,45126,70127,90125,74477
13. Apr. 2022125,15127,60125,15125,80123,68138
12. Apr. 2022121,25125,05121,15124,60122,50608
11. Apr. 2022120,55123,50119,95123,05120,971.454
08. Apr. 2022118,10120,15118,10119,80117,781.595
07. Apr. 2022117,05118,40117,05118,40116,4073
06. Apr. 2022116,10118,35116,10117,65115,67392
05. Apr. 2022115,85118,00115,85117,40115,42169
04. Apr. 2022113,40116,45113,40116,25114,29411
01. Apr. 2022113,65114,15112,10112,40110,50297
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...