Deutsche Märkte geschlossen

Thales S.A. (HO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
121,30-1,85 (-1,50%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023122,70123,10120,90121,30121,30280.422
26. Jan. 2023122,40124,50121,65123,15123,15349.659
25. Jan. 2023123,65124,85120,75121,20121,20254.741
24. Jan. 2023122,00123,25120,90122,90122,90300.569
23. Jan. 2023121,50122,65120,55121,50121,50366.227
20. Jan. 2023117,95120,95117,85120,25120,25392.776
19. Jan. 2023116,10118,85116,00118,00118,00519.817
18. Jan. 2023116,85118,05115,95116,15116,15337.302
17. Jan. 2023116,00117,80115,80116,95116,95253.964
16. Jan. 2023112,95116,55112,40115,65115,65340.972
13. Jan. 2023113,75114,05112,60112,85112,85360.595
12. Jan. 2023113,05115,30113,05113,85113,85322.817
11. Jan. 2023115,60116,25112,50113,50113,50370.220
10. Jan. 2023114,65116,20113,10115,60115,60365.020
09. Jan. 2023115,30115,55113,15114,60114,60356.089
06. Jan. 2023113,70115,95113,70115,95115,95265.546
05. Jan. 2023114,00115,65113,50113,50113,50330.909
04. Jan. 2023116,05116,80113,85113,95113,95469.197
03. Jan. 2023118,00119,25115,80116,05116,05308.477
02. Jan. 2023119,30120,15118,35120,00120,00148.616
30. Dez. 2022119,05119,30118,15119,30119,30164.212
29. Dez. 2022118,50119,60117,35119,40119,40136.049
28. Dez. 2022119,15120,05118,40118,40118,40166.053
27. Dez. 2022119,10119,90118,95119,15119,1592.514
23. Dez. 2022120,50120,65117,20118,60118,60175.037
22. Dez. 2022121,55122,40120,45120,50120,50200.212
21. Dez. 2022119,45121,30118,20121,30121,30192.752
20. Dez. 2022118,50119,60117,30119,50119,50207.299
19. Dez. 2022119,10120,05119,05119,60119,60198.778
16. Dez. 2022119,25120,25117,20119,50119,50472.820
15. Dez. 2022119,05120,95118,50119,70119,70348.502
14. Dez. 2022118,30120,85117,50119,65119,65317.369
13. Dez. 2022121,85121,85116,30118,15118,15577.532
12. Dez. 2022119,65123,10119,40121,50121,50254.689
09. Dez. 2022122,80122,85119,55120,00120,00291.769
08. Dez. 2022121,20123,45120,30122,75122,75226.637
07. Dez. 2022123,00123,45119,85120,50120,50307.161
06. Dez. 2022121,70123,70121,30123,30123,30260.766
06. Dez. 20220.7 Dividende
05. Dez. 2022121,75122,70120,35122,40121,70248.528
02. Dez. 2022121,55122,70121,20121,90121,20308.544
01. Dez. 2022121,95122,35117,90121,95121,25339.441
30. Nov. 2022122,60122,60121,20122,15121,45505.280
29. Nov. 2022122,45122,55120,60121,85121,15193.239
28. Nov. 2022122,50122,70121,25122,40121,70205.157
25. Nov. 2022121,80122,95121,25122,80122,10142.300
24. Nov. 2022121,65122,25120,30122,25121,55178.672
23. Nov. 2022120,95122,95120,65121,75121,05255.295
22. Nov. 2022119,00121,50118,95120,70120,01295.957
21. Nov. 2022117,00119,45116,60118,85118,17270.530
18. Nov. 2022118,35118,45115,15117,00116,33290.250
17. Nov. 2022119,10119,20116,15117,40116,73314.760
16. Nov. 2022118,50121,65117,75119,25118,57570.059
15. Nov. 2022112,60117,90112,35116,20115,54403.605
14. Nov. 2022112,15116,70111,30112,75112,11605.235
11. Nov. 2022121,70121,70112,25112,25111,61800.918
10. Nov. 2022125,10127,10122,10122,85122,15449.088
09. Nov. 2022125,00126,75124,45125,20124,48296.608
08. Nov. 2022124,30125,40123,35124,55123,84274.706
07. Nov. 2022124,80125,10121,70124,50123,79370.072
04. Nov. 2022128,10128,35125,00125,35124,63422.914
03. Nov. 2022128,75129,15127,15128,70127,96245.441
02. Nov. 2022128,55129,10127,35129,10128,36362.706
01. Nov. 2022129,00129,60126,95127,90127,17330.547
31. Okt. 2022128,70129,00127,60128,65127,91253.720
28. Okt. 2022126,50129,65124,00129,00128,26270.047
27. Okt. 2022126,90128,05124,80126,80126,07329.089
26. Okt. 2022122,25126,25122,15126,25125,53466.594
25. Okt. 2022119,20122,15118,60121,60120,90395.994
24. Okt. 2022118,00119,65117,25119,20118,52215.972
21. Okt. 2022117,30118,80116,45117,95117,28260.813
20. Okt. 2022116,00118,35115,60118,05117,37284.775
19. Okt. 2022114,85116,60114,40116,00115,34256.780
18. Okt. 2022114,15115,10112,05114,70114,04376.732
17. Okt. 2022111,15114,05109,85114,05113,40354.040
14. Okt. 2022114,00114,25109,70110,80110,17460.058
13. Okt. 2022110,70113,25109,00113,25112,60371.247
12. Okt. 2022112,85113,40110,15110,75110,12299.329
11. Okt. 2022113,60113,70111,80112,85112,20385.886
10. Okt. 2022113,35114,55112,55113,60112,95266.324
07. Okt. 2022112,40114,40112,00112,35111,71313.414
06. Okt. 2022114,55117,15113,25113,35112,70219.020
05. Okt. 2022114,10115,45112,95114,50113,85246.419
04. Okt. 2022114,50114,95112,75114,40113,75290.921
03. Okt. 2022112,00114,10110,95114,10113,45312.730
30. Sept. 2022114,50115,05110,55113,00112,35582.755
29. Sept. 2022110,95113,85110,80113,55112,90394.799
28. Sept. 2022109,55110,70108,15110,50109,87449.533
27. Sept. 2022112,30112,75108,90110,75110,12326.542
26. Sept. 2022109,10112,85109,00112,20111,56308.207
23. Sept. 2022116,00116,65109,10109,65109,02474.090
22. Sept. 2022117,00117,85115,85116,00115,34335.081
21. Sept. 2022114,40120,10114,05117,65116,98407.981
20. Sept. 2022114,75115,40111,90113,15112,50372.242
19. Sept. 2022113,45115,05112,70114,75114,09194.875
16. Sept. 2022115,00115,00113,05113,70113,05448.478
15. Sept. 2022116,20118,20114,80115,45114,79212.284
14. Sept. 2022119,30119,95115,70117,05116,38228.091
13. Sept. 2022118,80120,55118,25119,45118,77246.515
12. Sept. 2022117,00119,85116,35119,00118,32266.924
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...