Thales SA HO
EURONEXT · Fransa · Elektronik Teknoloji
€225,30+0,80 (+%0,36)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €225,30 | +%0,36 | €224,40 | €227,10 | €223,70 | 252,72K |
| 2026-09-30 | €224,50 | -%0,93 | €225,20 | €228,30 | €223,20 | 321,36K |
| 2026-09-29 | €226,60 | +%0,27 | €225,60 | €227,80 | €224,10 | 184,69K |
| 2026-09-28 | €226,00 | -%1,48 | €229,40 | €230,00 | €226,00 | 218,05K |
| 2026-09-25 | €229,40 | -%1,21 | €231,50 | €233,50 | €228,20 | 182,00K |
| 2026-09-24 | €232,20 | -%2,72 | €237,50 | €237,70 | €230,50 | 230,05K |
| 2026-09-23 | €238,70 | +%1,10 | €235,50 | €240,20 | €233,80 | 198,73K |
| 2026-09-22 | €236,10 | -%0,25 | €236,70 | €238,50 | €235,10 | 183,74K |
| 2026-09-21 | €236,70 | -%0,63 | €238,30 | €238,50 | €235,10 | 179,64K |
| 2026-09-18 | €238,20 | -%0,04 | €238,90 | €241,90 | €236,80 | 604,38K |
| 2026-09-17 | €238,30 | -%1,08 | €243,70 | €244,60 | €238,30 | 299,30K |
| 2026-09-16 | €240,90 | +%0,42 | €241,50 | €242,50 | €237,00 | 303,87K |
| 2026-09-15 | €239,90 | +%4,12 | €230,80 | €240,00 | €230,30 | 322,40K |
| 2026-09-14 | €230,40 | +%1,59 | €226,40 | €232,00 | €226,30 | 278,68K |
| 2026-09-11 | €226,80 | +%0,76 | €225,20 | €227,00 | €223,80 | 318,57K |
| 2026-09-10 | €225,10 | -%0,27 | €226,80 | €227,20 | €223,05 | 286,50K |
| 2026-09-09 | €225,70 | -%3,01 | €230,70 | €230,70 | €224,90 | 282,71K |
| 2026-09-08 | €232,70 | +%0,52 | €231,10 | €233,50 | €229,80 | 194,04K |
| 2026-09-07 | €231,50 | -%0,90 | €233,60 | €235,80 | €231,10 | 193,00K |
| 2026-09-04 | €233,60 | -%0,47 | €234,50 | €236,10 | €232,30 | 193,83K |
| 2026-09-03 | €234,70 | -%1,01 | €237,00 | €237,00 | €233,00 | 183,36K |
| 2026-09-02 | €237,10 | -%0,63 | €239,30 | €239,70 | €236,40 | 151,03K |
| 2026-09-01 | €238,60 | -%2,09 | €243,60 | €243,60 | €237,10 | 225,30K |
| 2026-08-31 | €243,70 | -%0,41 | €244,60 | €245,50 | €243,20 | 390,55K |
| 2026-08-28 | €244,70 | -%0,81 | €248,00 | €248,40 | €244,70 | 182,26K |
| 2026-08-27 | €246,70 | -%1,24 | €250,50 | €251,20 | €245,40 | 241,84K |
| 2026-08-26 | €249,80 | -%0,08 | €249,00 | €251,40 | €246,60 | 168,58K |
| 2026-08-25 | €250,00 | -%0,40 | €252,50 | €253,30 | €249,30 | 142,73K |
| 2026-08-24 | €251,00 | -%0,83 | €252,50 | €254,50 | €248,90 | 170,00K |
| 2026-08-21 | €253,10 | -%1,17 | €254,00 | €254,80 | €251,80 | 177,91K |
| 2026-08-20 | €256,10 | -%1,42 | €259,30 | €259,40 | €256,10 | 284,77K |
| 2026-08-19 | €259,80 | -%2,33 | €265,50 | €267,00 | €259,60 | 210,44K |
| 2026-08-18 | €266,00 | -%0,34 | €266,20 | €268,50 | €263,80 | 223,84K |
| 2026-08-17 | €266,90 | -%1,29 | €269,50 | €270,70 | €266,90 | 185,32K |
| 2026-08-14 | €270,40 | +%0,67 | €270,00 | €273,70 | €269,80 | 161,81K |
| 2026-08-13 | €268,60 | -%1,21 | €273,00 | €274,20 | €268,60 | 218,27K |
| 2026-08-12 | €271,90 | +%1,53 | €268,50 | €271,90 | €268,10 | 186,58K |
| 2026-08-11 | €267,80 | +%0,15 | €269,90 | €271,00 | €267,00 | 277,98K |
| 2026-08-10 | €267,40 | +%0,98 | €266,00 | €268,50 | €263,30 | 136,43K |
| 2026-08-07 | €264,80 | +%0,08 | €265,50 | €270,40 | €264,80 | 180,26K |
| 2026-08-06 | €264,60 | +%1,11 | €261,00 | €268,20 | €260,50 | 268,19K |
| 2026-08-05 | €261,70 | -%0,27 | €263,00 | €266,90 | €261,10 | 242,44K |
| 2026-08-04 | €262,40 | +%3,39 | €256,00 | €262,40 | €256,00 | 276,26K |
| 2026-08-03 | €253,80 | +%3,21 | €248,50 | €255,50 | €248,30 | 200,49K |
| 2026-07-31 | €245,90 | +%1,07 | €245,70 | €251,30 | €244,60 | 261,36K |
| 2026-07-30 | €243,30 | -%0,86 | €245,00 | €246,00 | €242,20 | 251,29K |
| 2026-07-29 | €245,40 | -%1,56 | €249,60 | €251,40 | €242,20 | 265,10K |
| 2026-07-28 | €249,30 | +%2,42 | €244,40 | €251,90 | €244,20 | 443,00K |
| 2026-07-27 | €243,40 | +%2,96 | €242,10 | €247,10 | €235,70 | 284,75K |
| 2026-07-24 | €236,40 | -%0,80 | €237,20 | €238,50 | €234,10 | 237,97K |
| 2026-07-23 | €238,30 | +%5,07 | €231,50 | €242,10 | €229,40 | 433,69K |
| 2026-07-22 | €226,80 | +%0,76 | €225,80 | €229,30 | €224,80 | 213,29K |
| 2026-07-21 | €225,10 | +%0,54 | €224,00 | €227,70 | €222,20 | 196,97K |
| 2026-07-20 | €223,90 | +%0,36 | €223,80 | €225,80 | €222,80 | 169,13K |
| 2026-07-17 | €223,10 | +%1,36 | €219,90 | €224,55 | €219,20 | 211,23K |
| 2026-07-16 | €220,10 | -%0,18 | €220,50 | €221,30 | €217,70 | 170,22K |
| 2026-07-15 | €220,50 | +%0,23 | €219,20 | €221,30 | €216,40 | 193,86K |
| 2026-07-14 | €220,00 | -%0,50 | €219,50 | €221,40 | €216,80 | 201,67K |
| 2026-07-13 | €221,10 | -%0,99 | €222,30 | €222,90 | €219,40 | 222,18K |
| 2026-07-10 | €223,30 | -%1,54 | €225,90 | €226,40 | €220,80 | 189,79K |
| 2026-07-09 | €226,80 | -%2,95 | €233,00 | €234,10 | €225,30 | 236,17K |
| 2026-07-08 | €233,70 | -%1,64 | €238,00 | €239,50 | €231,70 | 313,36K |
| 2026-07-07 | €237,60 | -%1,45 | €245,10 | €248,50 | €237,10 | 248,50K |
| 2026-07-06 | €241,10 | +%1,22 | €235,70 | €243,45 | €233,20 | 227,13K |
| 2026-07-03 | €238,20 | -%0,92 | €241,50 | €242,20 | €238,20 | 208,14K |
| 2026-07-02 | €240,40 | +%4,80 | €229,40 | €242,70 | €229,40 | 286,40K |
| 2026-07-01 | €229,40 | +%2,05 | €224,80 | €231,70 | €224,50 | 228,69K |
| 2026-06-30 | €224,80 | +%1,95 | €221,00 | €225,60 | €219,60 | 270,61K |
| 2026-06-29 | €220,50 | +%1,85 | €218,00 | €221,50 | €217,00 | 334,09K |
| 2026-06-26 | €216,50 | -%0,87 | €217,40 | €218,30 | €212,60 | 318,77K |
| 2026-06-25 | €218,40 | -%3,06 | €224,00 | €224,30 | €217,50 | 297,98K |
| 2026-06-24 | €225,30 | -%1,18 | €228,00 | €229,00 | €221,60 | 251,13K |
| 2026-06-23 | €228,00 | +%0,75 | €226,40 | €231,40 | €226,00 | 249,90K |
| 2026-06-22 | €226,30 | -%2,62 | €231,40 | €232,90 | €222,60 | 312,37K |
| 2026-06-19 | €232,40 | -%0,09 | €234,50 | €238,90 | €231,00 | 755,95K |
| 2026-06-18 | €232,60 | +%0,69 | €231,10 | €234,10 | €227,40 | 545,59K |
| 2026-06-17 | €231,00 | +%1,27 | €229,00 | €231,70 | €228,50 | 270,86K |
| 2026-06-16 | €228,10 | -%1,08 | €231,80 | €235,70 | €227,80 | 247,38K |
| 2026-06-15 | €230,60 | -%1,75 | €235,60 | €238,50 | €230,60 | 222,53K |
| 2026-06-12 | €234,70 | -%1,30 | €240,00 | €240,10 | €232,60 | 227,16K |
| 2026-06-11 | €237,80 | +%1,62 | €233,90 | €239,10 | €233,90 | 207,34K |
| 2026-06-10 | €234,00 | +%1,08 | €231,90 | €237,40 | €231,80 | 270,18K |
| 2026-06-09 | €231,50 | -%0,34 | €232,30 | €235,00 | €229,50 | 262,31K |
| 2026-06-08 | €232,30 | -%0,04 | €230,00 | €235,00 | €228,60 | 199,16K |
| 2026-06-05 | €232,40 | +%1,04 | €230,50 | €233,70 | €230,20 | 210,10K |
| 2026-06-04 | €230,00 | +%2,27 | €224,80 | €230,00 | €223,30 | 165,08K |
| 2026-06-03 | €224,90 | -%0,75 | €226,00 | €227,40 | €224,10 | 182,94K |
| 2026-06-02 | €226,60 | -%1,48 | €232,70 | €234,10 | €226,60 | 344,17K |
| 2026-06-01 | €230,00 | -%3,97 | €239,00 | €239,20 | €229,70 | 244,89K |
| 2026-05-29 | €239,50 | -%0,04 | €239,80 | €241,70 | €238,60 | 509,57K |