Deutsche Märkte öffnen in 8 Stunden 57 Minuten

Thales S.A. (HO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
76,58-1,92 (-2,45%)
Börsenschluss: 5:36PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202178,8880,1076,2876,5876,58450.918
20. Jan. 202176,0279,6075,4478,5078,50518.654
19. Jan. 202176,0076,7075,4675,6075,60287.136
18. Jan. 202175,8676,4475,1275,4675,46260.428
15. Jan. 202176,7477,3875,5476,4476,44382.535
14. Jan. 202175,1277,1674,2677,0677,06398.788
13. Jan. 202175,0476,2874,5674,7874,78341.446
12. Jan. 202175,2475,3074,4874,8274,82275.486
11. Jan. 202175,2276,1474,7275,2075,20341.496
08. Jan. 202175,7476,1874,5075,2875,28344.125
07. Jan. 202176,0476,1474,5074,6074,60384.089
06. Jan. 202176,5276,7875,1275,4475,44343.246
05. Jan. 202174,8276,8474,5276,2276,22340.071
04. Jan. 202175,9077,7874,8475,1875,18316.101
31. Dez. 202075,2075,5474,9074,9074,9091.751
30. Dez. 202076,6876,7075,4475,4475,44137.226
29. Dez. 202076,3276,6475,8276,3276,32161.976
28. Dez. 202075,7476,4274,8875,6875,68133.384
24. Dez. 202076,3076,4275,0075,3875,3850.852
23. Dez. 202074,2276,0474,2075,9475,94267.485
22. Dez. 202073,8674,2472,9474,2274,22189.213
21. Dez. 202072,9273,7470,8673,5073,50318.884
18. Dez. 202075,1476,0873,6874,6674,66669.732
17. Dez. 202076,4276,6475,2475,5075,50398.864
16. Dez. 202077,0077,9475,4476,0076,00320.760
15. Dez. 202076,6077,4076,0276,8876,88291.455
14. Dez. 202077,4878,3076,6076,6476,64354.090
11. Dez. 202076,7077,7075,4677,1677,16386.137
10. Dez. 202077,9878,5076,4277,1077,10372.230
09. Dez. 202079,2879,9277,6678,0678,06312.228
08. Dez. 202080,1080,3478,8679,1079,10287.300
07. Dez. 202081,0681,1079,5080,2080,20309.463
04. Dez. 202080,2681,8880,0081,2281,22364.891
03. Dez. 202078,0280,3877,9479,9679,96367.383
02. Dez. 202077,5078,1477,1878,0278,02388.645
01. Dez. 202076,9878,1676,8277,6877,68425.701
01. Dez. 20200.4 Dividende
30. Nov. 202079,4279,7077,0677,0676,661.290.904
27. Nov. 202079,5480,7078,8879,8679,45327.069
26. Nov. 202081,4481,4478,9479,7079,29305.500
25. Nov. 202081,5881,6880,2680,9880,56379.040
24. Nov. 202080,5283,1480,5280,8680,44451.477
23. Nov. 202080,5081,2079,2679,6079,19329.742
20. Nov. 202078,3081,1078,0280,1079,68494.535
19. Nov. 202077,6279,3076,9078,7078,29516.536
18. Nov. 202080,7080,7078,2078,8278,41542.254
17. Nov. 202079,4080,9878,1880,0879,66651.837
16. Nov. 202076,0080,2275,7879,2678,85749.960
13. Nov. 202073,7075,5672,5075,1474,75389.326
12. Nov. 202073,1475,0472,1474,0473,66429.142
11. Nov. 202073,7475,2073,0474,4074,01432.762
10. Nov. 202071,3874,0070,1073,4673,08758.750
09. Nov. 202064,3472,3863,4671,9671,591.077.871
06. Nov. 202063,0864,7462,7863,2862,95453.251
05. Nov. 202062,7663,3062,0862,5062,18577.259
04. Nov. 202058,6062,5257,7862,5062,18667.141
03. Nov. 202058,3059,5058,0059,4859,17453.319
02. Nov. 202056,1658,1855,7057,7857,48496.264
30. Okt. 202055,5056,3855,0255,8855,59455.991
29. Okt. 202057,2657,8255,7056,2655,97571.165
28. Okt. 202057,4058,3655,8457,5057,20762.813
27. Okt. 202061,3261,9258,6058,6458,34573.578
26. Okt. 202062,9063,8461,3061,3060,98423.938
23. Okt. 202063,0264,5862,2464,3063,97676.963
22. Okt. 202063,3463,4661,8862,6462,31546.690
21. Okt. 202065,5266,7663,5663,7863,45396.043
20. Okt. 202064,6065,7061,9465,1064,76700.049
19. Okt. 202065,7066,7264,0065,1864,84189.641
16. Okt. 202064,7865,9064,3065,5665,22426.605
15. Okt. 202064,7264,7463,4264,3063,97328.559
14. Okt. 202065,9266,0064,8665,4665,12179.848
13. Okt. 202066,8266,8265,4665,7465,40271.662
12. Okt. 202067,1667,7666,6867,0066,65257.957
09. Okt. 202066,4867,4066,3667,2066,85271.045
08. Okt. 202065,6066,8265,1866,4466,10412.687
07. Okt. 202066,4066,5664,9065,0664,72344.110
06. Okt. 202065,1267,5464,8666,5866,23460.090
05. Okt. 202065,1065,7064,6664,9464,60206.277
02. Okt. 202063,7664,4463,1264,4464,11261.634
01. Okt. 202064,9265,2863,8464,4464,11298.461
30. Sept. 202062,7864,9262,4664,1663,83406.214
29. Sept. 202063,5463,8462,8863,2262,89341.882
28. Sept. 202063,6264,0662,9263,9863,65373.211
25. Sept. 202061,9262,6260,9662,4662,14293.920
24. Sept. 202062,0062,7661,2061,9461,62390.584
23. Sept. 202063,5064,8462,7462,7462,41401.520
22. Sept. 202062,5463,1661,2462,5862,26406.297
21. Sept. 202065,3265,3662,2862,3061,98632.616
18. Sept. 2020------
17. Sept. 202067,2468,5067,1268,1867,83270.890
16. Sept. 202068,1068,2067,0468,0667,71346.415
15. Sept. 202068,8469,1668,1268,1267,77249.197
14. Sept. 202066,9069,3066,6468,8268,46522.345
11. Sept. 202066,3666,3865,1265,9665,62214.178
10. Sept. 202066,2266,7865,6866,4866,13288.360
09. Sept. 202065,4866,3464,3066,1665,82338.917
08. Sept. 202067,2267,2665,3065,5265,18246.826
07. Sept. 202065,7267,3665,3467,3066,95204.323
04. Sept. 202066,4267,6465,0865,3465,00256.154
03. Sept. 202066,9669,0866,8866,9466,59413.620
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...