22,170€
0,64%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,89 | 21,24 | 20,75 | 20,99 | 0,53% | - |
| 04.05.2026 | 21,15 | 21,77 | 20,83 | 20,88 | -1,00% | 261,00 |
| 30.04.2026 | 20,45 | 21,37 | 20,27 | 21,09 | 2,53% | 800,00 |
| 29.04.2026 | 22,21 | 22,32 | 20,49 | 20,57 | -4,55% | 700,00 |
| 28.04.2026 | 21,77 | 21,81 | 21,36 | 21,55 | -1,28% | - |
| 27.04.2026 | 21,65 | 22,07 | 21,65 | 21,83 | 0,28% | 40,00 |
| 24.04.2026 | 22,59 | 22,65 | 21,65 | 21,77 | -3,63% | - |
| 23.04.2026 | 22,35 | 23,09 | 22,31 | 22,59 | 0,09% | - |
| 22.04.2026 | 22,94 | 23,07 | 22,45 | 22,57 | -0,97% | 727,00 |
| 21.04.2026 | 22,59 | 23,06 | 22,54 | 22,79 | 0,97% | - |
| 20.04.2026 | 22,73 | 22,79 | 22,27 | 22,57 | -1,91% | 749,00 |
| 17.04.2026 | 21,92 | 23,13 | 21,90 | 23,01 | 5,02% | 313,00 |
| 16.04.2026 | 21,79 | 21,99 | 21,72 | 21,91 | 0,64% | - |
| 15.04.2026 | 21,49 | 22,05 | 21,49 | 21,77 | 1,82% | 1.288,00 |
| 14.04.2026 | 21,11 | 21,43 | 21,09 | 21,38 | 0,99% | 720,00 |
| 13.04.2026 | 20,59 | 21,19 | 20,57 | 21,17 | 1,44% | 84,00 |
| 10.04.2026 | 20,51 | 21,26 | 20,45 | 20,87 | 1,56% | 52,00 |
| 09.04.2026 | 20,41 | 20,60 | 20,18 | 20,55 | 0,10% | 27,00 |
| 08.04.2026 | 20,31 | 20,81 | 19,95 | 20,53 | 5,91% | 660,00 |
| 07.04.2026 | 19,28 | 19,70 | 18,91 | 19,39 | 0,73% | 765,00 |
| 02.04.2026 | 19,03 | 19,58 | 18,92 | 19,25 | -1,05% | - |
| 01.04.2026 | 18,87 | 19,67 | 18,87 | 19,45 | 3,51% | 1.012,00 |
| 31.03.2026 | 18,00 | 18,83 | 17,88 | 18,79 | 5,53% | 3.198,00 |
| 30.03.2026 | 17,23 | 17,94 | 16,96 | 17,81 | 3,07% | 1.115,00 |
| 27.03.2026 | 18,08 | 18,10 | 17,27 | 17,28 | -4,05% | 348,00 |
| 26.03.2026 | 17,90 | 18,28 | 17,64 | 18,01 | 0,45% | 504,00 |
| 25.03.2026 | 18,24 | 18,39 | 17,62 | 17,93 | -2,02% | 805,00 |
| 24.03.2026 | 18,56 | 18,76 | 17,76 | 18,30 | -2,09% | 432,00 |
| 23.03.2026 | 17,84 | 18,96 | 17,58 | 18,69 | 3,15% | 273,00 |
| 20.03.2026 | 18,60 | 18,77 | 17,99 | 18,12 | -2,61% | 851,00 |
| 19.03.2026 | 18,99 | 19,03 | 18,44 | 18,60 | -1,92% | 483,00 |
| 18.03.2026 | 19,59 | 19,67 | 18,96 | 18,97 | -2,37% | 28,00 |
| 17.03.2026 | 19,59 | 19,62 | 19,10 | 19,43 | -1,07% | - |
| 16.03.2026 | 19,74 | 19,76 | 19,33 | 19,64 | 0,31% | - |
| 13.03.2026 | 19,13 | 20,09 | 18,96 | 19,58 | 2,06% | 1.500,00 |
| 12.03.2026 | 20,39 | 20,45 | 18,86 | 19,18 | -6,76% | 959,00 |
| 11.03.2026 | 20,35 | 20,79 | 20,17 | 20,57 | 1,38% | - |
| 10.03.2026 | 20,25 | 20,73 | 20,21 | 20,29 | -0,10% | - |
| 09.03.2026 | 20,51 | 20,57 | 19,77 | 20,31 | -1,98% | 411,00 |
| 06.03.2026 | 20,63 | 21,02 | 20,54 | 20,72 | 0,93% | 42,00 |
| 05.03.2026 | 20,20 | 20,59 | 19,95 | 20,53 | 0,79% | 3.200,00 |
| 04.03.2026 | 19,76 | 20,42 | 19,70 | 20,37 | 2,49% | - |
| 03.03.2026 | 20,63 | 20,65 | 19,66 | 19,88 | -4,45% | 561,00 |
| 02.03.2026 | 21,47 | 21,57 | 20,74 | 20,80 | -5,15% | 96,00 |
| 27.02.2026 | 21,93 | 22,33 | 21,72 | 21,93 | -0,09% | 54,00 |
| 26.02.2026 | 21,09 | 22,03 | 21,05 | 21,95 | 4,03% | 2.964,00 |
| 25.02.2026 | 21,27 | 21,40 | 21,01 | 21,10 | -0,71% | - |
| 24.02.2026 | 21,07 | 21,43 | 20,88 | 21,25 | 1,24% | - |
| 23.02.2026 | 21,65 | 21,96 | 20,96 | 20,99 | -3,63% | 3.851,00 |
| 20.02.2026 | 21,09 | 22,31 | 21,01 | 21,78 | 3,27% | 20,00 |
| 19.02.2026 | 21,25 | 21,53 | 21,03 | 21,09 | -0,75% | - |
| 18.02.2026 | 21,28 | 21,38 | 21,07 | 21,25 | -0,19% | 161,00 |
| 17.02.2026 | 21,31 | 21,47 | 21,03 | 21,29 | -0,56% | 1.008,00 |
| 16.02.2026 | 21,80 | 21,99 | 21,35 | 21,41 | -1,70% | 208,00 |
| 13.02.2026 | 21,63 | 22,01 | 21,38 | 21,78 | 0,65% | 1.440,00 |
| 12.02.2026 | 22,79 | 22,85 | 21,61 | 21,64 | -4,84% | 1.110,00 |
| 11.02.2026 | 23,49 | 23,49 | 22,36 | 22,74 | -2,78% | - |
| 10.02.2026 | 20,35 | 23,47 | 20,35 | 23,39 | 14,71% | 4.644,00 |
| 09.02.2026 | 20,43 | 20,51 | 20,17 | 20,39 | 0,00% | 10.209,00 |
| 06.02.2026 | 20,31 | 20,41 | 19,80 | 20,39 | 0,59% | 987,00 |
| 05.02.2026 | 20,41 | 20,59 | 20,10 | 20,27 | -0,44% | 740,00 |
| 04.02.2026 | 20,31 | 20,45 | 20,01 | 20,36 | 0,44% | - |
| 03.02.2026 | 20,53 | 20,59 | 19,91 | 20,27 | -0,88% | 870,00 |
| 02.02.2026 | 20,15 | 20,48 | 20,00 | 20,45 | 1,49% | 3.920,00 |
| 30.01.2026 | 20,31 | 20,48 | 20,15 | 20,15 | -1,27% | 609,00 |
| 29.01.2026 | 20,71 | 20,72 | 20,19 | 20,41 | -0,87% | 888,00 |
| 28.01.2026 | 21,03 | 21,05 | 20,49 | 20,59 | -1,53% | 523,00 |
| 27.01.2026 | 21,13 | 21,15 | 20,71 | 20,91 | -0,76% | 28,00 |
| 26.01.2026 | 21,32 | 21,35 | 20,84 | 21,07 | -1,03% | 400,00 |
| 23.01.2026 | 21,63 | 21,63 | 21,21 | 21,29 | -1,66% | 399,00 |
| 22.01.2026 | 21,05 | 22,01 | 20,95 | 21,65 | 3,14% | 1.300,00 |
| 21.01.2026 | 20,63 | 21,09 | 20,32 | 20,99 | 2,14% | 2.056,00 |
| 20.01.2026 | 20,93 | 21,01 | 20,51 | 20,55 | -2,28% | 873,00 |
| 19.01.2026 | 21,81 | 21,81 | 20,85 | 21,03 | -5,14% | 1.091,00 |
| 16.01.2026 | 22,11 | 22,40 | 21,98 | 22,17 | 0,36% | 657,00 |
| 15.01.2026 | 21,69 | 22,21 | 21,35 | 22,09 | 1,94% | - |
| 14.01.2026 | 21,67 | 21,95 | 21,25 | 21,67 | 0,05% | 1.450,00 |
| 13.01.2026 | 21,76 | 21,83 | 21,52 | 21,66 | -0,46% | 1.350,00 |
| 12.01.2026 | 22,13 | 22,15 | 21,55 | 21,76 | -1,85% | 126,00 |
| 09.01.2026 | 21,55 | 22,19 | 21,44 | 22,17 | 2,78% | 2.315,00 |
| 08.01.2026 | 22,19 | 22,20 | 21,37 | 21,57 | -2,88% | - |
| 07.01.2026 | 21,73 | 22,23 | 21,44 | 22,21 | 3,06% | 14,00 |
| 06.01.2026 | 21,55 | 21,67 | 21,47 | 21,55 | 0,19% | - |
| 05.01.2026 | 21,71 | 21,73 | 21,15 | 21,51 | -0,55% | 120,00 |
| 02.01.2026 | 22,16 | 22,18 | 21,49 | 21,63 | -2,39% | 417,00 |
| 30.12.2025 | 22,11 | 22,20 | 21,97 | 22,16 | 0,32% | 32,00 |
| 29.12.2025 | 21,63 | 22,22 | 21,61 | 22,09 | 1,75% | 28,00 |
| 23.12.2025 | 21,61 | 21,87 | 21,57 | 21,71 | 0,28% | 315,00 |
| 22.12.2025 | 21,49 | 21,76 | 21,46 | 21,65 | 0,65% | 243,00 |
| 19.12.2025 | 21,37 | 21,72 | 21,37 | 21,51 | 0,56% | 1.040,00 |
| 18.12.2025 | 21,29 | 21,51 | 21,10 | 21,39 | 0,66% | 28,00 |
| 17.12.2025 | 22,49 | 22,52 | 21,10 | 21,25 | -5,43% | 8.516,00 |
| 16.12.2025 | 22,15 | 22,58 | 22,09 | 22,47 | 0,90% | 84,00 |
| 15.12.2025 | 22,79 | 22,80 | 22,18 | 22,27 | -1,98% | 1.050,00 |
| 12.12.2025 | 22,65 | 23,00 | 22,24 | 22,72 | 0,58% | 595,00 |
| 11.12.2025 | 22,39 | 22,63 | 22,22 | 22,59 | 0,18% | 17,00 |
| 10.12.2025 | 22,43 | 22,59 | 22,17 | 22,55 | 0,45% | 26,00 |
| 09.12.2025 | 22,73 | 22,85 | 22,36 | 22,45 | -1,14% | 219,00 |
| 08.12.2025 | 22,43 | 22,78 | 22,21 | 22,71 | 1,07% | 2.292,00 |
| 05.12.2025 | 22,55 | 22,74 | 22,37 | 22,47 | -0,35% | - |