345,55SEK
-0,93%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 346,41 | 348,04 | 342,78 | 348,03 | -0,22% | - |
| 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 |
| 06.02.2025 | 359,00 | 361,20 | 353,00 | 356,60 | -0,67% | 170.171,00 |
| 05.02.2025 | 354,60 | 362,80 | 352,60 | 359,00 | 1,24% | 238.410,00 |
| 04.02.2025 | 349,80 | 358,00 | 347,60 | 354,60 | 1,43% | 122.970,00 |
| 03.02.2025 | 341,00 | 353,20 | 340,60 | 349,60 | -0,68% | 180.014,00 |
| 31.01.2025 | 358,00 | 359,20 | 351,00 | 352,00 | -2,28% | 129.021,00 |
| 30.01.2025 | 357,00 | 360,60 | 355,40 | 360,20 | 0,90% | 116.257,00 |
| 29.01.2025 | 358,20 | 362,00 | 354,20 | 357,00 | -0,06% | 126.245,00 |
| 28.01.2025 | 352,80 | 359,60 | 351,40 | 357,20 | 1,13% | 174.793,00 |
| 27.01.2025 | 350,00 | 355,00 | 347,00 | 353,20 | -0,45% | 138.212,00 |
| 24.01.2025 | 354,20 | 355,80 | 349,80 | 354,80 | 0,51% | 107.040,00 |
| 23.01.2025 | 349,40 | 354,00 | 348,40 | 353,00 | 0,97% | 206.193,00 |
| 22.01.2025 | 347,20 | 351,40 | 347,20 | 349,60 | 0,69% | 135.661,00 |
| 21.01.2025 | 341,60 | 347,20 | 339,00 | 347,20 | 1,64% | 155.735,00 |
| 20.01.2025 | 338,20 | 344,00 | 335,40 | 341,60 | 0,71% | 125.044,00 |
| 17.01.2025 | 340,00 | 342,60 | 333,80 | 339,20 | 1,62% | 244.291,00 |
| 16.01.2025 | 332,20 | 335,40 | 327,40 | 333,80 | 1,40% | 115.729,00 |
| 15.01.2025 | 320,00 | 330,60 | 318,20 | 329,20 | 3,33% | 128.979,00 |
| 14.01.2025 | 318,00 | 324,00 | 318,00 | 318,60 | 0,95% | 200.431,00 |
| 13.01.2025 | 323,20 | 323,80 | 315,20 | 315,60 | -2,77% | 234.415,00 |
| 10.01.2025 | 324,40 | 327,40 | 319,00 | 324,60 | 0,74% | 197.855,00 |
| 09.01.2025 | 328,00 | 328,00 | 317,40 | 322,20 | -1,77% | 167.927,00 |
| 08.01.2025 | 335,20 | 337,40 | 325,80 | 328,00 | -2,50% | 172.751,00 |
| 07.01.2025 | 350,80 | 350,80 | 334,40 | 336,40 | -2,61% | 311.820,00 |
| 03.01.2025 | 343,00 | 345,40 | 341,40 | 345,40 | 0,29% | 120.280,00 |
| 02.01.2025 | 341,80 | 345,40 | 341,00 | 344,40 | 0,82% | 81.809,00 |
| 30.12.2024 | 340,20 | 342,00 | 336,40 | 341,60 | -0,06% | 121.596,00 |
| 27.12.2024 | 337,60 | 342,60 | 337,00 | 341,80 | 1,24% | 92.636,00 |
| 23.12.2024 | 346,00 | 346,00 | 337,20 | 337,60 | -2,48% | 193.397,00 |
| 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 | 3,60% | 162.117,00 |
| 21.11.2024 | 337,40 | 338,60 | 331,20 | 338,60 | 0,53% | 121.915,00 |
| 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% | 431.054,00 |
| 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 |