345,52SEK
-2,23%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 351,60 | 351,60 | 338,00 | 346,20 | -2,04% | 214.306,00 |
| 19.12.2024 | 351,60 | 358,80 | 349,80 | 353,40 | -1,83% | 141.321,00 |
| 18.12.2024 | 359,40 | 361,60 | 356,30 | 360,00 | 0,11% | 138.914,00 |
| 17.12.2024 | 354,80 | 363,40 | 351,80 | 359,60 | 1,35% | 169.126,00 |
| 16.12.2024 | 353,80 | 356,20 | 351,20 | 354,80 | 0,17% | 151.065,00 |
| 13.12.2024 | 355,20 | 363,60 | 353,60 | 354,20 | -0,62% | 178.361,00 |
| 12.12.2024 | 366,60 | 366,60 | 351,00 | 356,40 | -2,84% | 269.319,00 |
| 11.12.2024 | 363,00 | 372,20 | 360,80 | 366,80 | 0,49% | 485.051,00 |
| 10.12.2024 | 362,40 | 366,40 | 359,60 | 365,00 | 0,22% | 296.939,00 |
| 09.12.2024 | 368,80 | 368,80 | 360,00 | 364,20 | -0,44% | 127.812,00 |
| 06.12.2024 | 361,60 | 367,20 | 361,60 | 365,80 | 1,16% | 79.947,00 |
| 05.12.2024 | 368,00 | 369,40 | 358,40 | 361,60 | -1,47% | 148.157,00 |
| 04.12.2024 | 359,60 | 369,60 | 359,60 | 367,00 | 2,06% | 171.784,00 |
| 03.12.2024 | 368,40 | 368,40 | 357,60 | 359,60 | 0,62% | 332.441,00 |
| 02.12.2024 | 343,40 | 357,80 | 343,40 | 357,40 | 4,08% | 154.757,00 |
| 29.11.2024 | 346,00 | 347,00 | 341,80 | 343,40 | -1,04% | 213.769,00 |
| 28.11.2024 | 345,00 | 347,00 | 343,00 | 347,00 | 0,87% | 61.523,00 |
| 27.11.2024 | 344,20 | 346,80 | 340,40 | 344,00 | -0,12% | 207.624,00 |
| 26.11.2024 | 353,00 | 353,00 | 340,20 | 344,40 | -2,82% | 218.560,00 |
| 25.11.2024 | 350,80 | 356,40 | 349,40 | 354,40 | 1,03% | 181.951,00 |
| 22.11.2024 | 338,60 | 351,20 | 338,40 | 350,80 | 3,93% | 162.117,00 |
| 21.11.2024 | 337,79 | 338,39 | 331,15 | 337,55 | 0,22% | - |
| 20.11.2024 | 344,20 | 347,00 | 336,20 | 336,80 | -1,98% | 145.810,00 |
| 19.11.2024 | 350,80 | 353,60 | 339,40 | 343,60 | -2,05% | 207.847,00 |
| 18.11.2024 | 347,00 | 354,60 | 346,60 | 350,80 | 1,27% | 108.002,00 |
| 15.11.2024 | 354,20 | 354,20 | 345,60 | 346,40 | -2,53% | 98.680,00 |
| 14.11.2024 | 352,20 | 356,60 | 351,00 | 355,40 | 0,91% | 137.795,00 |
| 13.11.2024 | 354,20 | 356,20 | 349,80 | 352,20 | -0,90% | 144.693,00 |
| 12.11.2024 | 366,00 | 367,20 | 355,00 | 355,40 | -2,90% | 151.055,00 |
| 11.11.2024 | 363,00 | 376,00 | 355,40 | 366,00 | 3,04% | 323.776,00 |
| 08.11.2024 | 350,00 | 358,40 | 346,20 | 355,20 | 1,60% | 189.786,00 |
| 07.11.2024 | 334,60 | 349,60 | 334,60 | 349,60 | 4,80% | 218.263,00 |
| 06.11.2024 | 353,00 | 356,20 | 333,60 | 333,60 | -5,66% | 426.282,00 |
| 05.11.2024 | 358,40 | 359,40 | 350,80 | 353,60 | -1,67% | 176.752,00 |
| 04.11.2024 | 359,00 | 362,40 | 357,20 | 359,60 | 0,17% | 109.128,00 |
| 01.11.2024 | 356,20 | 360,20 | 354,60 | 359,00 | 0,79% | 91.777,00 |
| 31.10.2024 | 355,00 | 358,00 | 352,60 | 356,20 | 0,11% | 115.541,00 |
| 30.10.2024 | 359,20 | 359,80 | 354,00 | 355,80 | -0,89% | 305.041,00 |
| 29.10.2024 | 359,00 | 361,40 | 355,60 | 359,00 | 0,00% | 238.659,00 |
| 28.10.2024 | 352,20 | 359,80 | 352,20 | 359,00 | 2,63% | 147.450,00 |
| 25.10.2024 | 352,00 | 355,40 | 346,40 | 349,80 | -0,63% | 218.264,00 |
| 24.10.2024 | 343,80 | 357,80 | 342,20 | 352,00 | 1,38% | 337.649,00 |
| 23.10.2024 | 326,60 | 347,20 | 324,00 | 347,20 | 15,27% | 745.415,00 |
| 22.10.2024 | 300,80 | 303,20 | 294,00 | 301,20 | 0,00% | 117.777,00 |
| 21.10.2024 | 306,60 | 308,40 | 301,20 | 301,20 | -1,76% | 80.822,00 |
| 18.10.2024 | 302,40 | 308,00 | 302,40 | 306,60 | 1,39% | 55.275,00 |
| 17.10.2024 | 302,00 | 303,80 | 297,40 | 302,40 | 0,13% | 80.262,00 |
| 16.10.2024 | 300,20 | 303,00 | 296,80 | 302,00 | -0,46% | 91.909,00 |
| 15.10.2024 | 296,00 | 304,80 | 296,00 | 303,40 | 1,54% | 85.705,00 |
| 14.10.2024 | 301,00 | 301,40 | 295,00 | 298,80 | -0,86% | 59.838,00 |
| 11.10.2024 | 297,60 | 302,40 | 296,20 | 301,40 | 1,55% | 61.581,00 |
| 10.10.2024 | 307,00 | 307,80 | 296,60 | 296,80 | -3,32% | 133.681,00 |
| 09.10.2024 | 299,80 | 307,40 | 299,80 | 307,00 | 2,27% | 72.536,00 |
| 08.10.2024 | 298,00 | 303,00 | 297,00 | 300,20 | -0,53% | 163.515,00 |
| 07.10.2024 | 304,80 | 306,40 | 301,00 | 301,80 | -0,98% | 66.240,00 |
| 04.10.2024 | 302,60 | 309,80 | 302,20 | 304,80 | -0,33% | 127.210,00 |
| 03.10.2024 | 307,00 | 309,80 | 305,80 | 305,80 | -0,39% | 89.241,00 |
| 02.10.2024 | 304,40 | 308,80 | 304,00 | 307,00 | 0,85% | 190.669,00 |
| 01.10.2024 | 309,60 | 312,80 | 304,40 | 304,40 | -1,68% | 280.425,00 |
| 30.09.2024 | 313,60 | 314,60 | 306,20 | 309,60 | -1,28% | 326.978,00 |
| 27.09.2024 | 311,20 | 313,60 | 307,60 | 313,60 | 1,16% | 133.700,00 |
| 26.09.2024 | 298,80 | 312,20 | 298,80 | 310,00 | 4,66% | 251.682,00 |
| 25.09.2024 | 294,00 | 298,40 | 293,40 | 296,20 | 1,44% | 70.600,00 |
| 24.09.2024 | 291,60 | 293,80 | 288,40 | 292,00 | 0,83% | 198.187,00 |
| 23.09.2024 | 288,00 | 292,00 | 285,60 | 289,60 | 0,00% | 248.467,00 |
| 20.09.2024 | 293,40 | 294,60 | 288,00 | 289,60 | -1,30% | 205.315,00 |
| 19.09.2024 | 288,40 | 296,00 | 288,00 | 293,40 | 2,80% | 176.603,00 |
| 18.09.2024 | 292,20 | 293,00 | 283,00 | 285,40 | 0,92% | 297.464,00 |
| 17.09.2024 | 284,40 | 285,80 | 270,40 | 282,80 | -3,15% | 1.342.813,00 |
| 16.09.2024 | 293,00 | 293,00 | 288,00 | 292,00 | -0,07% | 103.847,00 |
| 13.09.2024 | 292,00 | 293,40 | 287,00 | 292,20 | 0,55% | 90.372,00 |
| 12.09.2024 | 286,20 | 293,20 | 286,00 | 290,60 | 2,61% | 236.715,00 |
| 11.09.2024 | 294,80 | 296,20 | 282,20 | 283,20 | -3,87% | 170.904,00 |
| 10.09.2024 | 293,40 | 297,80 | 291,20 | 294,60 | 0,55% | 176.522,00 |
| 09.09.2024 | 291,00 | 294,00 | 291,00 | 293,00 | 1,03% | 114.774,00 |
| 06.09.2024 | 295,20 | 298,20 | 290,00 | 290,00 | -1,76% | 91.498,00 |
| 05.09.2024 | 293,80 | 297,00 | 291,40 | 295,20 | 1,10% | 111.084,00 |
| 04.09.2024 | 301,60 | 301,60 | 289,80 | 292,00 | -4,26% | 275.097,00 |
| 03.09.2024 | 301,20 | 306,40 | 301,20 | 305,00 | 0,73% | 164.712,00 |
| 02.09.2024 | 309,20 | 309,80 | 300,40 | 302,80 | -2,07% | 182.967,00 |
| 30.08.2024 | 302,80 | 310,60 | 302,80 | 309,20 | 1,51% | 156.214,00 |
| 29.08.2024 | 300,80 | 305,40 | 298,00 | 304,60 | 1,47% | 133.918,00 |
| 28.08.2024 | 294,60 | 302,00 | 294,60 | 300,20 | 1,90% | 69.842,00 |
| 27.08.2024 | 292,80 | 295,60 | 291,20 | 294,60 | 0,61% | 117.642,00 |
| 26.08.2024 | 296,60 | 296,60 | 290,40 | 292,80 | -1,28% | 47.294,00 |
| 23.08.2024 | 294,00 | 298,20 | 292,00 | 296,60 | 0,88% | 100.682,00 |
| 22.08.2024 | 288,20 | 295,00 | 288,20 | 294,00 | 2,01% | 107.296,00 |
| 21.08.2024 | 290,40 | 293,20 | 288,00 | 288,20 | -1,30% | 77.538,00 |
| 20.08.2024 | 296,60 | 296,60 | 291,60 | 292,00 | -1,08% | 109.879,00 |
| 19.08.2024 | 290,60 | 295,20 | 290,20 | 295,20 | 1,79% | 380.807,00 |
| 16.08.2024 | 290,00 | 292,40 | 288,00 | 290,00 | 0,07% | 76.031,00 |
| 15.08.2024 | 287,20 | 292,60 | 286,40 | 289,80 | 0,91% | 47.476,00 |
| 14.08.2024 | 286,40 | 288,60 | 284,00 | 287,20 | 1,27% | 130.066,00 |
| 13.08.2024 | 285,40 | 287,40 | 281,40 | 283,60 | -0,14% | 60.778,00 |
| 12.08.2024 | 286,40 | 288,40 | 282,80 | 284,00 | 0,14% | 74.815,00 |
| 09.08.2024 | 282,80 | 289,00 | 282,40 | 283,60 | 0,28% | 59.300,00 |
| 08.08.2024 | 280,60 | 284,80 | 279,40 | 282,80 | -0,35% | 103.254,00 |
| 07.08.2024 | 278,20 | 287,60 | 278,20 | 283,80 | 2,09% | 81.503,00 |
| 06.08.2024 | 284,40 | 287,00 | 275,20 | 278,00 | -1,28% | 112.239,00 |
| 05.08.2024 | 280,00 | 283,40 | 273,60 | 281,60 | -2,83% | 127.193,00 |