275,07SEK
-1,26%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 277,00 | 277,40 | 273,80 | 276,00 | -0,86% | 341.037,00 |
| 03.07.2025 | 279,00 | 280,20 | 276,60 | 278,40 | 0,29% | 214.590,00 |
| 02.07.2025 | 277,00 | 281,20 | 272,40 | 277,60 | 1,09% | 257.150,00 |
| 01.07.2025 | 271,20 | 274,60 | 269,20 | 274,60 | 0,96% | 164.175,00 |
| 30.06.2025 | 276,80 | 277,20 | 271,60 | 272,00 | -1,45% | 195.088,00 |
| 27.06.2025 | 268,20 | 276,80 | 268,20 | 276,00 | 4,07% | 355.428,00 |
| 26.06.2025 | 266,60 | 269,60 | 262,20 | 265,20 | -0,53% | 176.946,00 |
| 25.06.2025 | 270,20 | 271,40 | 265,20 | 266,60 | -1,11% | 202.332,00 |
| 24.06.2025 | 270,20 | 274,20 | 267,80 | 269,60 | 2,51% | 260.669,00 |
| 23.06.2025 | 263,20 | 265,80 | 260,20 | 263,00 | -0,15% | 114.027,00 |
| 19.06.2025 | 263,80 | 267,00 | 263,40 | 263,40 | -1,13% | 518.862,00 |
| 18.06.2025 | 265,80 | 267,80 | 260,40 | 266,40 | 0,23% | 181.291,00 |
| 17.06.2025 | 261,80 | 270,00 | 261,00 | 265,80 | 0,68% | 400.567,00 |
| 16.06.2025 | 266,40 | 269,80 | 264,00 | 264,00 | -0,45% | 222.819,00 |
| 13.06.2025 | 265,00 | 273,00 | 262,80 | 265,20 | -1,56% | 435.220,00 |
| 12.06.2025 | 266,60 | 275,20 | 263,20 | 269,40 | -2,32% | 533.271,00 |
| 11.06.2025 | 276,60 | 280,00 | 275,00 | 275,80 | -0,43% | 252.830,00 |
| 10.06.2025 | 265,40 | 279,20 | 265,40 | 277,00 | 5,00% | 287.501,00 |
| 09.06.2025 | 265,00 | 269,00 | 263,80 | 263,80 | -0,38% | 193.575,00 |
| 05.06.2025 | 265,20 | 266,60 | 263,20 | 264,80 | 0,08% | 213.036,00 |
| 04.06.2025 | 252,00 | 266,00 | 251,40 | 264,60 | 5,59% | 426.173,00 |
| 03.06.2025 | 249,00 | 252,00 | 247,60 | 250,60 | 0,72% | 198.737,00 |
| 02.06.2025 | 251,60 | 253,00 | 246,20 | 248,80 | -1,58% | 296.928,00 |
| 30.05.2025 | 254,00 | 255,60 | 251,60 | 252,80 | -1,33% | 390.999,00 |
| 28.05.2025 | 259,60 | 259,60 | 255,40 | 256,20 | -0,93% | 103.109,00 |
| 27.05.2025 | 253,40 | 261,60 | 252,60 | 258,60 | 2,38% | 462.422,00 |
| 26.05.2025 | 253,20 | 255,00 | 250,40 | 252,60 | 1,53% | 177.472,00 |
| 23.05.2025 | 254,20 | 264,00 | 244,60 | 248,80 | 1,97% | 457.104,00 |
| 22.05.2025 | 257,00 | 258,40 | 242,80 | 244,00 | -6,51% | 382.206,00 |
| 21.05.2025 | 259,20 | 262,60 | 252,80 | 261,00 | 0,08% | 608.878,00 |
| 20.05.2025 | 259,00 | 261,80 | 253,80 | 260,80 | 0,77% | 189.111,00 |
| 19.05.2025 | 257,60 | 260,00 | 255,40 | 258,80 | 0,00% | 139.150,00 |
| 16.05.2025 | 256,80 | 261,80 | 256,00 | 258,80 | 0,94% | 208.830,00 |
| 15.05.2025 | 256,60 | 258,80 | 253,20 | 256,40 | -1,08% | 266.628,00 |
| 14.05.2025 | 263,00 | 267,60 | 257,40 | 259,20 | -0,99% | 338.905,00 |
| 13.05.2025 | 259,00 | 264,40 | 257,60 | 261,80 | 1,55% | 333.084,00 |
| 12.05.2025 | 247,20 | 261,20 | 247,20 | 257,80 | 7,96% | 318.663,00 |
| 09.05.2025 | 237,00 | 243,80 | 236,00 | 238,80 | 0,84% | 383.082,00 |
| 08.05.2025 | 234,00 | 236,80 | 231,40 | 236,80 | 1,81% | 871.183,00 |
| 07.05.2025 | 233,20 | 235,80 | 231,20 | 232,60 | -0,34% | 600.276,00 |
| 06.05.2025 | 232,00 | 234,00 | 230,20 | 233,40 | 0,60% | 404.336,00 |
| 05.05.2025 | 231,60 | 233,60 | 230,00 | 232,00 | 0,43% | 494.765,00 |
| 02.05.2025 | 223,00 | 232,00 | 221,20 | 231,00 | 5,00% | 673.990,00 |
| 30.04.2025 | 222,20 | 225,80 | 218,40 | 220,00 | -1,79% | 696.670,00 |
| 29.04.2025 | 236,80 | 237,20 | 222,00 | 224,00 | -14,04% | 1.116.365,00 |
| 28.04.2025 | 261,40 | 265,40 | 257,60 | 260,60 | -0,38% | 245.319,00 |
| 25.04.2025 | 263,60 | 265,20 | 260,40 | 261,60 | 0,38% | 199.081,00 |
| 24.04.2025 | 261,00 | 262,20 | 256,80 | 260,60 | -1,06% | 161.831,00 |
| 23.04.2025 | 258,20 | 265,60 | 256,40 | 263,40 | 3,78% | 305.418,00 |
| 22.04.2025 | 252,00 | 254,00 | 241,40 | 253,80 | 1,85% | 226.256,00 |
| 17.04.2025 | 255,40 | 255,40 | 248,80 | 249,20 | -1,11% | 101.647,00 |
| 16.04.2025 | 255,60 | 256,00 | 248,40 | 252,00 | -2,70% | 144.837,00 |
| 15.04.2025 | 253,20 | 259,40 | 251,80 | 259,00 | 2,13% | 170.752,00 |
| 14.04.2025 | 251,00 | 253,80 | 247,60 | 253,60 | 3,76% | 227.416,00 |
| 11.04.2025 | 245,00 | 248,20 | 239,00 | 244,40 | 0,66% | 246.959,00 |
| 10.04.2025 | 278,00 | 278,00 | 242,60 | 242,80 | 3,50% | 513.396,00 |
| 09.04.2025 | 247,80 | 250,40 | 231,60 | 234,60 | -8,22% | 476.778,00 |
| 08.04.2025 | 259,00 | 264,40 | 255,60 | 255,60 | 0,31% | 229.002,00 |
| 07.04.2025 | 243,40 | 269,00 | 243,20 | 254,80 | -3,56% | 591.850,00 |
| 04.04.2025 | 268,80 | 271,80 | 257,80 | 264,20 | -2,80% | 422.296,00 |
| 03.04.2025 | 275,00 | 283,40 | 271,80 | 271,80 | -5,63% | 392.895,00 |
| 02.04.2025 | 284,80 | 288,00 | 278,60 | 288,00 | 0,84% | 326.035,00 |
| 01.04.2025 | 289,80 | 289,80 | 284,20 | 285,60 | -0,83% | 199.541,00 |
| 31.03.2025 | 290,20 | 290,60 | 284,00 | 288,00 | -1,57% | 485.225,00 |
| 28.03.2025 | 302,20 | 304,60 | 286,40 | 292,60 | -3,18% | 473.463,00 |
| 27.03.2025 | 306,00 | 306,40 | 302,20 | 302,20 | -2,20% | 600.602,00 |
| 26.03.2025 | 318,00 | 318,80 | 307,20 | 309,00 | -2,83% | 277.162,00 |
| 25.03.2025 | 319,20 | 319,40 | 309,00 | 318,00 | -0,81% | 419.395,00 |
| 24.03.2025 | 311,80 | 320,60 | 305,40 | 320,60 | -0,12% | 312.843,00 |
| 21.03.2025 | 326,00 | 326,00 | 318,40 | 321,00 | -1,83% | 317.522,00 |
| 20.03.2025 | 325,60 | 327,00 | 319,60 | 327,00 | 0,55% | 196.755,00 |
| 19.03.2025 | 323,20 | 328,60 | 323,00 | 325,20 | -0,18% | 201.081,00 |
| 18.03.2025 | 335,00 | 335,20 | 325,20 | 325,80 | -1,81% | 123.218,00 |
| 17.03.2025 | 332,40 | 334,60 | 330,00 | 331,80 | -0,06% | 106.715,00 |
| 14.03.2025 | 326,40 | 336,60 | 325,80 | 332,00 | 1,90% | 109.245,00 |
| 13.03.2025 | 331,60 | 331,60 | 324,00 | 325,80 | -1,93% | 192.954,00 |
| 12.03.2025 | 328,60 | 337,20 | 328,60 | 332,20 | 1,34% | 175.832,00 |
| 11.03.2025 | 339,40 | 345,00 | 325,20 | 327,80 | -3,87% | 320.316,00 |
| 10.03.2025 | 341,00 | 345,20 | 335,80 | 341,00 | 0,71% | 179.938,00 |
| 07.03.2025 | 333,80 | 339,40 | 329,20 | 338,60 | 0,65% | 217.973,00 |
| 06.03.2025 | 340,20 | 341,00 | 334,20 | 336,40 | -0,83% | 143.079,00 |
| 05.03.2025 | 335,40 | 348,60 | 331,40 | 339,20 | 2,73% | 227.926,00 |
| 04.03.2025 | 340,00 | 340,20 | 329,40 | 330,20 | -3,68% | 177.332,00 |
| 03.03.2025 | 346,80 | 350,00 | 342,80 | 342,80 | -1,04% | 183.970,00 |
| 28.02.2025 | 346,00 | 348,00 | 342,60 | 346,40 | -0,69% | 394.941,00 |
| 27.02.2025 | 352,40 | 352,60 | 347,00 | 348,80 | -1,02% | 99.302,00 |
| 26.02.2025 | 354,40 | 360,00 | 351,60 | 352,40 | -0,11% | 181.767,00 |
| 25.02.2025 | 356,00 | 357,60 | 352,80 | 352,80 | -1,18% | 104.860,00 |
| 24.02.2025 | 359,00 | 362,80 | 356,40 | 357,00 | -0,56% | 90.211,00 |
| 21.02.2025 | 358,80 | 366,00 | 357,60 | 359,00 | 0,11% | 186.008,00 |
| 20.02.2025 | 361,60 | 363,00 | 357,40 | 358,60 | -0,88% | 136.409,00 |
| 19.02.2025 | 371,40 | 372,60 | 360,00 | 361,80 | -2,69% | 155.211,00 |
| 18.02.2025 | 382,40 | 383,20 | 371,00 | 371,80 | -2,92% | 148.172,00 |
| 17.02.2025 | 380,00 | 383,20 | 377,00 | 383,00 | 0,79% | 100.585,00 |
| 14.02.2025 | 383,00 | 385,80 | 378,40 | 380,00 | -0,26% | 180.472,00 |
| 13.02.2025 | 368,80 | 381,00 | 367,00 | 381,00 | 4,38% | 209.875,00 |
| 12.02.2025 | 366,20 | 370,40 | 363,80 | 365,00 | 0,33% | 146.465,00 |
| 11.02.2025 | 363,40 | 372,40 | 363,00 | 363,80 | 0,00% | 125.564,00 |
| 10.02.2025 | 360,40 | 366,20 | 360,00 | 363,80 | 0,94% | 149.789,00 |
| 07.02.2025 | 355,00 | 376,60 | 351,80 | 360,40 | 1,07% | 223.778,00 |