Deutsche Märkte geschlossen

Thales S.A. (HO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
113,00-0,55 (-0,48%)
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Juli 2022121,55122,35119,05120,25120,25275.526
13. Juli 2022122,65122,65118,95121,65121,65327.502
12. Juli 2022121,00125,70120,50123,30123,30396.310
11. Juli 2022120,00120,60118,80120,60120,60223.846
08. Juli 2022118,35121,85117,80119,90119,90356.312
07. Juli 2022117,00118,55115,95117,85117,85355.364
06. Juli 2022111,90116,10111,85115,95115,95464.466
05. Juli 2022118,25118,35110,10111,70111,70532.824
04. Juli 2022120,10120,85117,85118,20118,20268.782
01. Juli 2022116,40121,85116,25120,15120,15391.559
30. Juni 2022115,50118,45115,40117,05117,05509.299
29. Juni 2022116,65117,25115,20116,00116,00282.275
28. Juni 2022115,00117,75114,95116,85116,85287.144
27. Juni 2022113,65115,20112,90114,90114,90251.675
24. Juni 2022111,85113,75111,25113,55113,55294.729
23. Juni 2022112,85114,25111,25111,60111,60257.309
22. Juni 2022115,00115,20112,40112,70112,70273.922
21. Juni 2022115,10118,45115,05115,50115,50333.226
20. Juni 2022112,30115,90112,30115,30115,30301.101
17. Juni 2022112,10113,95110,10112,20112,201.226.743
16. Juni 2022113,50114,85112,45112,45112,45324.622
15. Juni 2022113,55115,80113,55113,85113,85315.964
14. Juni 2022114,50116,10112,95113,50113,50318.744
13. Juni 2022112,25117,95111,95114,00114,00542.671
10. Juni 2022112,80113,80111,40111,65111,65285.238
09. Juni 2022114,00114,30112,45113,15113,15316.024
08. Juni 2022115,45115,80113,20114,10114,10236.782
07. Juni 2022115,00116,35114,65115,70115,70267.731
06. Juni 2022114,35116,00114,35115,00115,00319.382
03. Juni 2022114,80115,45113,40114,25114,25266.175
02. Juni 2022114,60114,85112,70114,30114,30234.570
01. Juni 2022113,75116,00113,30114,35114,35267.745
31. Mai 2022116,00117,35113,60113,60113,60803.921
30. Mai 2022118,20119,55116,05116,40116,40264.772
27. Mai 2022117,20119,45116,95117,65117,65291.518
26. Mai 2022115,50117,45115,00117,45117,45214.878
25. Mai 2022116,20118,00115,55115,65115,65261.475
24. Mai 2022114,50117,25114,00116,05116,05299.372
23. Mai 2022114,90117,35114,50115,70115,70313.576
20. Mai 2022113,60115,20112,90113,80113,80313.060
19. Mai 2022114,00115,20112,40113,30113,30333.863
18. Mai 2022115,50116,00114,10114,55114,55388.456
17. Mai 2022115,00115,55113,50115,45115,45359.233
17. Mai 20221.96 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...