Deutsche Märkte öffnen in 7 Stunden 19 Minuten

Thales S.A. (HO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
121,95-0,20 (-0,16%)
Börsenschluss: 05:37PM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022121,95122,30117,90121,95121,95339.441
30. Nov. 2022------
29. Nov. 2022122,45122,55120,60121,85121,85193.239
28. Nov. 2022122,50122,70121,25122,40122,40205.157
25. Nov. 2022121,80122,95121,25122,80122,80142.300
24. Nov. 2022121,65122,25120,30122,25122,25178.672
23. Nov. 2022120,95122,95120,65121,75121,75255.295
22. Nov. 2022119,00121,50118,95120,70120,70295.957
21. Nov. 2022117,00119,45116,60118,85118,85270.530
18. Nov. 2022118,35118,45115,15117,00117,00290.250
17. Nov. 2022119,10119,20116,15117,40117,40314.760
16. Nov. 2022118,50121,65117,75119,25119,25570.059
15. Nov. 2022112,60117,90112,35116,20116,20403.605
14. Nov. 2022112,15116,70111,30112,75112,75605.235
11. Nov. 2022121,70121,70112,25112,25112,25800.918
10. Nov. 2022125,10127,10122,10122,85122,85449.088
09. Nov. 2022125,00126,75124,45125,20125,20296.608
08. Nov. 2022124,30125,40123,35124,55124,55274.706
07. Nov. 2022124,80125,10121,70124,50124,50370.072
04. Nov. 2022128,10128,35125,00125,35125,35422.914
03. Nov. 2022128,75129,15127,15128,70128,70245.441
02. Nov. 2022128,55129,10127,35129,10129,10362.706
01. Nov. 2022129,00129,60126,95127,90127,90330.547
31. Okt. 2022128,70129,00127,60128,65128,65253.720
28. Okt. 2022126,50129,65124,00129,00129,00270.047
27. Okt. 2022126,90128,05124,80126,80126,80329.089
26. Okt. 2022122,25126,25122,15126,25126,25466.594
25. Okt. 2022119,20122,15118,60121,60121,60395.994
24. Okt. 2022118,00119,65117,25119,20119,20215.972
21. Okt. 2022117,30118,80116,45117,95117,95260.813
20. Okt. 2022116,00118,35115,60118,05118,05284.775
19. Okt. 2022114,85116,60114,40116,00116,00256.780
18. Okt. 2022114,15115,10112,05114,70114,70376.732
17. Okt. 2022111,15114,05109,85114,05114,05354.040
14. Okt. 2022114,00114,25109,70110,80110,80460.058
13. Okt. 2022110,70113,25109,00113,25113,25371.247
12. Okt. 2022112,85113,40110,15110,75110,75299.329
11. Okt. 2022113,60113,70111,80112,85112,85385.886
10. Okt. 2022113,35114,55112,55113,60113,60266.324
07. Okt. 2022112,40114,40112,00112,35112,35313.414
06. Okt. 2022114,55117,15113,25113,35113,35219.020
05. Okt. 2022114,10115,45112,95114,50114,50246.419
04. Okt. 2022114,50114,95112,75114,40114,40290.921
03. Okt. 2022112,00114,10110,95114,10114,10312.730
30. Sept. 2022114,50115,05110,55113,00113,00582.755
29. Sept. 2022110,95113,85110,80113,55113,55394.799
28. Sept. 2022109,55110,70108,15110,50110,50449.533
27. Sept. 2022112,30112,75108,90110,75110,75326.542
26. Sept. 2022109,10112,85109,00112,20112,20308.207
23. Sept. 2022116,00116,65109,10109,65109,65474.090
22. Sept. 2022117,00117,85115,85116,00116,00335.081
21. Sept. 2022114,40120,10114,05117,65117,65407.981
20. Sept. 2022114,75115,40111,90113,15113,15372.242
19. Sept. 2022113,45115,05112,70114,75114,75194.875
16. Sept. 2022115,00115,00113,05113,70113,70448.478
15. Sept. 2022116,20118,20114,80115,45115,45212.284
14. Sept. 2022119,30119,95115,70117,05117,05228.091
13. Sept. 2022118,80120,55118,25119,45119,45246.515
12. Sept. 2022117,00119,85116,35119,00119,00266.924
09. Sept. 2022118,85119,25116,45116,50116,50287.994
08. Sept. 2022119,70121,90118,20118,70118,70218.508
07. Sept. 2022122,10123,10121,00121,40121,40252.700
06. Sept. 2022122,85123,30121,65123,00123,00165.967
05. Sept. 2022119,45123,65119,45123,00123,00197.647
02. Sept. 2022117,90120,20117,30120,20120,20221.734
01. Sept. 2022119,00119,80116,70117,50117,50254.003
31. Aug. 2022121,20121,65118,40120,15120,15284.736
30. Aug. 2022121,50122,60120,70121,55121,55168.147
29. Aug. 2022123,00123,00120,15121,90121,90136.630
26. Aug. 2022124,65126,10123,90123,90123,90171.432
25. Aug. 2022124,30126,15124,15124,85124,85136.067
24. Aug. 2022124,80126,60123,70123,70123,70156.723
23. Aug. 2022124,40125,65124,00124,55124,55149.094
22. Aug. 2022124,90125,60123,35125,20125,20175.718
19. Aug. 2022124,45126,00123,25125,10125,10171.100
18. Aug. 2022125,10125,75123,35124,65124,65139.242
17. Aug. 2022124,55126,45123,75125,75125,75253.828
16. Aug. 2022121,05125,50121,00124,55124,55226.474
15. Aug. 2022121,25121,85120,60121,45121,45136.726
12. Aug. 2022123,00124,20120,45121,00121,00151.865
11. Aug. 2022123,35124,25122,10123,45123,45124.341
10. Aug. 2022124,20126,15122,80122,80122,80197.935
09. Aug. 2022123,20124,85122,30124,45124,45170.226
08. Aug. 2022123,75124,65122,80123,15123,15159.573
05. Aug. 2022124,00124,30122,30123,50123,50180.201
04. Aug. 2022125,50125,50122,00124,00124,00193.556
03. Aug. 2022126,00127,55124,85124,90124,90245.168
02. Aug. 2022124,15128,55124,00126,25126,25298.498
01. Aug. 2022121,25126,30121,25125,10125,10270.432
29. Juli 2022124,55124,90119,80121,35121,35443.488
28. Juli 2022122,65124,05121,40124,05124,05273.642
27. Juli 2022120,40122,45118,95121,95121,95257.645
26. Juli 2022118,75122,00118,75120,80120,80319.029
25. Juli 2022120,05120,15116,30118,45118,45440.746
22. Juli 2022122,00122,20119,30119,85119,85415.413
21. Juli 2022122,05122,70119,50121,70121,70600.184
20. Juli 2022124,95125,20122,00122,20122,20339.159
19. Juli 2022122,60124,75122,30124,50124,50265.558
18. Juli 2022123,00123,90121,65122,90122,90223.956
15. Juli 2022120,70122,85119,65122,60122,60314.215
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...