HO.PA - Thales S.A.

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 202072,1476,3471,5675,8075,80635.615
02. Juni 202069,8271,9669,0471,2471,24418.273
01. Juni 202070,2671,0668,6069,5469,54221.803
29. Mai 202070,5070,6868,6668,7868,78697.109
28. Mai 202069,9071,6269,4871,0071,00512.300
27. Mai 202067,5669,1866,6068,7668,76503.126
26. Mai 202066,6068,0266,1667,5267,52402.362
25. Mai 202062,8466,2261,8466,2266,22336.996
22. Mai 202063,2663,5061,4862,0062,00371.970
21. Mai 202062,8064,7061,5863,6263,62325.820
20. Mai 202062,9063,3060,7063,0663,06556.617
19. Mai 202067,0067,3062,3063,5063,50552.323
18. Mai 202063,8467,0063,8467,0067,00371.774
15. Mai 202062,2863,5061,6063,5063,50271.925
14. Mai 202063,6664,2059,7661,9661,96490.396
13. Mai 202066,4266,8462,8063,6663,66570.052
12. Mai 202069,5069,9866,0867,2067,20366.794
12. Mai 20202.05 Dividende
11. Mai 202069,7070,0068,1469,5067,45240.244
08. Mai 202070,1070,9469,2869,9267,86138.747
07. Mai 202068,2270,0067,8870,0067,94252.001
06. Mai 202066,0869,4266,0868,1466,13280.994
05. Mai 202064,8467,3464,8066,3664,40453.985
04. Mai 202067,9668,3664,6064,6062,69385.185
30. Apr. 202072,5073,9868,0669,1467,10426.522
29. Apr. 202071,0072,7869,9672,5470,40250.069
28. Apr. 202070,0071,3068,5070,5468,46278.717
27. Apr. 202070,0070,0068,0670,0067,94190.451
24. Apr. 202068,0069,1067,4068,1866,17256.287
23. Apr. 202070,1070,1667,8269,1467,10350.224
22. Apr. 202072,3072,3069,5670,0067,94238.191
21. Apr. 202071,6473,0070,7671,2269,12265.967
20. Apr. 202072,0072,8270,7271,9069,78242.804
17. Apr. 202070,4273,2470,4272,2070,07444.293
16. Apr. 202068,7069,4467,6668,6866,65296.636
15. Apr. 202072,5072,9868,0268,1866,17404.501
14. Apr. 202075,1875,4271,3872,5070,36304.605
09. Apr. 202073,0875,1472,9474,4672,26306.102
08. Apr. 202073,6274,7070,8672,6870,54565.191
07. Apr. 202075,2477,9273,0274,2272,03396.575
06. Apr. 202073,8274,8472,5274,6472,44287.387
03. Apr. 202074,0675,5272,3472,3470,21303.935
02. Apr. 202074,4075,8273,2074,0671,88234.425
01. Apr. 202074,9877,5272,8873,4071,23533.231
31. März 202073,5076,9473,5076,3874,13494.991
30. März 202072,5074,3071,0073,0070,85322.156
27. März 202073,7476,1669,8272,5070,36459.336
26. März 202067,0873,9865,4073,9871,80567.835
25. März 202068,5873,6865,1668,5266,50596.904
24. März 202066,2867,8062,7266,7864,81433.416
23. März 202062,0466,0259,8263,5061,63422.244
20. März 202059,3064,6658,1264,6662,75684.438
19. März 202055,4858,2652,5058,2256,50456.710
18. März 202061,0062,0053,6455,1653,53668.800
17. März 202067,3669,9860,1462,1660,33718.087
16. März 202069,5070,1263,4465,8263,88685.449
13. März 202075,6277,5471,9472,9670,81855.269
12. März 202076,3079,0473,4874,0671,881.031.806
11. März 202083,3284,3280,2080,3077,93644.585
10. März 202084,8485,7081,5882,2679,83777.353
09. März 202084,4085,5882,0083,7481,27749.121
06. März 202090,6091,1688,1288,8886,26611.250
05. März 202092,5293,2091,0692,2689,54503.261
04. März 202091,6694,3691,5092,1489,42482.137
03. März 202093,6294,7090,5891,5288,82661.921
02. März 202092,0093,0090,2092,5289,79777.736
28. Feb. 202092,0093,1490,1290,8088,12846.193
27. Feb. 202095,7496,7892,7094,2891,50642.233
26. Feb. 202091,2097,3691,1696,6893,831.270.493
25. Feb. 202093,4293,7891,0691,1488,45492.234
24. Feb. 202094,7694,8691,7893,1090,35762.150
21. Feb. 202096,9097,0695,9296,4493,60264.038
20. Feb. 202095,7097,4095,7096,9894,12332.189
19. Feb. 202095,4295,9894,8895,6292,80280.945
18. Feb. 202094,5095,0893,7295,0492,24311.237
17. Feb. 202096,0096,0094,1095,2092,39367.673
14. Feb. 202096,3696,5895,6696,0093,17208.937
13. Feb. 202095,8896,7895,6096,1093,27348.515
12. Feb. 202095,1696,4695,0895,9693,13418.526
11. Feb. 202096,8896,8895,0095,2692,45555.453
10. Feb. 202097,1097,2696,2496,3293,48215.242
07. Feb. 202096,8297,6296,7297,4294,55292.284
06. Feb. 202098,0898,5896,6697,0094,14486.820
05. Feb. 202098,4499,4297,9297,9295,03424.348
04. Feb. 202099,4099,6498,1898,1895,28356.210
03. Feb. 202099,1899,4898,6499,3096,37212.486
31. Jan. 202099,3899,9498,5699,2296,29397.177
30. Jan. 202098,5099,1498,2698,9296,00250.664
29. Jan. 202098,1299,3297,7099,2096,27258.298
28. Jan. 202098,2498,6697,8498,2095,30232.313
27. Jan. 202097,8498,5897,1098,1095,21395.498
24. Jan. 202098,2099,0898,2098,7095,79282.255
23. Jan. 202098,0298,4697,3697,7094,82335.548
22. Jan. 202099,4299,6898,0698,3295,42392.725
21. Jan. 202099,7299,7298,4299,0296,10400.997
20. Jan. 202099,0099,9698,6899,9096,95335.789
17. Jan. 202097,6499,0897,4698,7895,87414.886
16. Jan. 202096,5697,4296,1697,3094,43344.719
15. Jan. 202096,5097,1096,1296,3293,48457.425
14. Jan. 202097,2097,2896,2496,4693,61262.925
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen