Deutsche Märkte geschlossen

Thales S.A. (HO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
139,15+2,20 (+1,61%)
Börsenschluss: 05:35PM CET
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023138,25139,70138,20139,15139,15169.018
30. Nov. 2023137,50137,90134,90136,95136,95822.787
29. Nov. 2023138,50139,70137,75138,65138,65170.306
28. Nov. 2023137,05138,70136,85138,35138,35194.159
27. Nov. 2023141,00141,40137,45137,45137,45229.824
24. Nov. 2023141,00142,00140,55140,55140,55143.658
23. Nov. 2023140,75141,65140,30140,50140,50120.493
22. Nov. 2023140,60142,10140,20140,65140,65171.721
21. Nov. 2023138,45140,40137,30140,10140,10143.076
20. Nov. 2023138,30139,45137,80138,35138,35187.463
17. Nov. 2023137,15138,50136,70138,15138,15213.012
16. Nov. 2023137,55138,55136,85136,85136,85258.578
15. Nov. 2023137,40138,40136,70137,20137,20231.312
14. Nov. 2023140,75140,75137,80138,05138,05201.552
13. Nov. 2023139,00141,20139,00141,10141,10206.021
10. Nov. 2023137,80139,45137,40138,60138,60222.653
09. Nov. 2023137,50137,60135,75137,10137,10202.361
08. Nov. 2023136,15138,05135,95137,40137,40182.734
07. Nov. 2023136,75137,10135,80136,00136,00194.865
06. Nov. 2023135,00137,55134,90136,75136,75206.888
03. Nov. 2023137,85138,05133,95135,10135,10243.923
02. Nov. 2023138,90139,20136,95137,45137,45244.203
01. Nov. 2023139,20139,90136,15138,35138,35297.491
31. Okt. 2023136,50139,95134,75139,15139,15472.647
30. Okt. 2023142,00142,90140,80141,10141,10201.690
27. Okt. 2023142,30142,65140,40141,05141,05222.940
26. Okt. 2023141,65143,30140,75142,00142,00292.316
25. Okt. 2023141,85143,00140,70142,05142,05217.904
24. Okt. 2023139,60142,05139,15141,60141,60212.423
23. Okt. 2023138,05140,25137,40139,30139,30299.746
20. Okt. 2023137,90139,15136,75137,85137,85230.508
19. Okt. 2023141,00141,25137,10138,30138,30226.604
18. Okt. 2023141,55142,25140,75141,55141,55169.203
17. Okt. 2023142,50144,05141,50142,25142,25204.274
16. Okt. 2023144,25145,45143,05143,20143,20282.831
13. Okt. 2023142,85145,70142,60144,40144,40407.388
12. Okt. 2023139,50142,80139,45142,80142,80380.052
11. Okt. 2023135,80139,00135,80139,00139,00285.846
10. Okt. 2023134,65136,10134,45135,40135,40192.863
09. Okt. 2023130,50134,35130,50134,00134,00376.870
06. Okt. 2023128,30129,25126,70128,00128,00231.158
05. Okt. 2023128,60128,75126,65128,10128,10236.575
04. Okt. 2023130,85131,00128,60128,60128,60224.782
03. Okt. 2023132,05132,40130,35131,10131,10215.447
02. Okt. 2023133,30134,70131,70131,85131,85231.683
29. Sept. 2023133,45134,45131,75133,10133,10227.405
28. Sept. 2023133,35133,60132,60133,60133,60173.035
27. Sept. 2023132,80133,20131,90133,20133,20172.065
26. Sept. 2023131,45133,20130,80132,65132,65188.837
25. Sept. 2023132,95133,70132,05132,75132,75176.408
22. Sept. 2023133,45133,90132,05132,70132,70237.169
21. Sept. 2023136,00136,50134,40134,50134,50215.605
20. Sept. 2023138,00138,40136,30137,30137,30217.896
19. Sept. 2023138,65139,95138,25139,55139,55188.660
18. Sept. 2023139,15139,55138,45138,95138,95141.926
15. Sept. 2023139,10140,75138,95139,50139,50437.242
14. Sept. 2023139,50139,50137,35138,05138,05199.155
13. Sept. 2023140,00140,65138,30139,85139,85194.487
12. Sept. 2023139,60140,00138,85139,85139,85167.320
11. Sept. 2023138,80140,95138,45139,35139,35157.624
08. Sept. 2023137,50139,15137,20138,70138,70202.870
07. Sept. 2023136,25137,40136,10137,30137,30121.377
06. Sept. 2023136,45137,25135,60136,70136,70177.976
05. Sept. 2023136,40138,00136,05137,15137,15139.290
04. Sept. 2023138,00138,70136,45136,70136,70144.037
01. Sept. 2023135,25136,30134,45135,25135,25159.489
31. Aug. 2023134,45135,90133,85134,80134,80297.577
30. Aug. 2023134,20134,60133,50134,05134,05161.855
29. Aug. 2023134,10135,45133,60133,80133,80141.655
28. Aug. 2023133,45134,35132,80134,30134,30129.900
25. Aug. 2023132,00133,70131,70132,70132,70118.868
24. Aug. 2023132,60134,00132,35132,35132,35123.209
23. Aug. 2023131,30132,65131,05132,50132,50115.436
22. Aug. 2023131,50131,75130,90131,10131,10128.411
21. Aug. 2023129,40131,75129,25130,80130,80172.618
18. Aug. 2023128,80129,75128,35129,45129,45203.454
17. Aug. 2023130,40130,40128,80128,90128,90183.041
16. Aug. 2023131,20132,10130,90131,00131,00133.304
15. Aug. 2023133,60133,60131,90131,90131,90149.770
14. Aug. 2023135,60135,60133,30133,30133,30213.553
11. Aug. 2023136,85137,00135,40135,65135,65207.207
10. Aug. 2023138,20138,25135,65136,55136,55232.173
09. Aug. 2023138,00139,00137,80137,80137,80276.197
08. Aug. 2023136,05137,55135,80137,40137,40288.497
07. Aug. 2023------
04. Aug. 2023134,10135,00133,70134,60134,60236.326
03. Aug. 2023134,95135,30132,05133,45133,45259.124
02. Aug. 2023135,35137,10134,95135,30135,30274.226
01. Aug. 2023136,20138,45135,35136,25136,25273.661
31. Juli 2023134,35136,65133,75135,95135,95282.357
28. Juli 2023133,50136,65133,15134,25134,25212.700
27. Juli 2023132,50134,55131,95133,65133,65269.718
26. Juli 2023132,85133,65130,45131,25131,25364.033
25. Juli 2023132,00132,35128,80132,10132,10388.025
24. Juli 2023133,35133,50130,80132,30132,30200.305
21. Juli 2023139,50139,95133,00133,50133,50452.948
20. Juli 2023138,45140,20137,70140,20140,20199.059
19. Juli 2023138,15139,25138,15138,55138,55133.681
18. Juli 2023138,15139,10137,45138,70138,70116.668
17. Juli 2023137,45138,60137,05138,10138,10118.939
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...