354,23SEK
-1,49%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 359,08 | 359,08 | 351,30 | 352,91 | -1,86% | - |
| 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 |
| 02.08.2024 | 289,80 | 294,00 | 286,00 | 289,80 | -1,16% | 150.468,00 |
| 01.08.2024 | 296,00 | 297,00 | 291,80 | 293,20 | -1,01% | 99.333,00 |
| 31.07.2024 | 297,00 | 299,80 | 296,20 | 296,20 | 0,47% | 82.637,00 |
| 30.07.2024 | 293,40 | 295,20 | 291,00 | 294,80 | 0,41% | 50.769,00 |
| 29.07.2024 | 295,80 | 296,80 | 292,60 | 293,60 | -0,74% | 61.259,00 |
| 26.07.2024 | 290,00 | 296,40 | 289,20 | 295,80 | 2,00% | 52.142,00 |
| 25.07.2024 | 292,20 | 292,20 | 283,80 | 290,00 | -1,09% | 91.742,00 |
| 24.07.2024 | 294,20 | 298,00 | 292,60 | 293,20 | -0,81% | 60.518,00 |
| 23.07.2024 | 292,20 | 298,40 | 292,20 | 295,60 | 1,16% | 65.831,00 |
| 22.07.2024 | 294,60 | 301,20 | 292,20 | 292,20 | -0,81% | 92.750,00 |
| 19.07.2024 | 298,60 | 300,00 | 293,00 | 294,60 | -2,19% | 174.774,00 |
| 18.07.2024 | 308,00 | 310,80 | 301,20 | 301,20 | -2,21% | 298.339,00 |
| 17.07.2024 | 288,00 | 308,40 | 287,00 | 308,00 | 3,84% | 268.048,00 |
| 16.07.2024 | 298,60 | 299,60 | 291,80 | 296,60 | -1,20% | 182.483,00 |
| 15.07.2024 | 306,80 | 310,60 | 300,20 | 300,20 | -3,60% | 197.129,00 |
| 12.07.2024 | 296,20 | 311,40 | 295,20 | 311,40 | 5,13% | 254.285,00 |
| 11.07.2024 | 285,20 | 296,20 | 284,80 | 296,20 | 3,86% | 127.259,00 |
| 10.07.2024 | 287,00 | 287,00 | 284,00 | 285,20 | 0,00% | 132.794,00 |
| 09.07.2024 | 285,60 | 288,00 | 284,20 | 285,20 | -0,35% | 243.769,00 |
| 08.07.2024 | 281,00 | 289,00 | 279,00 | 286,20 | 1,85% | 133.420,00 |
| 05.07.2024 | 282,00 | 285,40 | 280,80 | 281,00 | 0,00% | 95.300,00 |
| 04.07.2024 | 280,80 | 282,20 | 278,40 | 281,00 | 0,43% | 71.621,00 |
| 03.07.2024 | 277,60 | 280,00 | 276,20 | 279,80 | 1,01% | 69.012,00 |
| 02.07.2024 | 277,40 | 279,20 | 275,40 | 277,00 | -0,57% | 106.832,00 |
| 01.07.2024 | 281,60 | 282,40 | 277,40 | 278,60 | 0,22% | 101.592,00 |
| 28.06.2024 | 280,40 | 283,60 | 275,00 | 278,00 | -0,71% | 420.727,00 |
| 27.06.2024 | 282,00 | 284,00 | 279,60 | 280,00 | -0,85% | 368.708,00 |
| 26.06.2024 | 282,60 | 284,60 | 278,20 | 282,40 | 0,14% | 392.976,00 |
| 25.06.2024 | 290,20 | 292,40 | 279,60 | 282,00 | -4,41% | 383.262,00 |
| 24.06.2024 | 295,20 | 297,40 | 292,20 | 295,00 | -0,54% | 132.851,00 |
| 20.06.2024 | 294,40 | 296,80 | 293,40 | 296,60 | 0,75% | 346.740,00 |
| 19.06.2024 | 297,60 | 298,60 | 293,20 | 294,40 | -1,08% | 124.239,00 |
| 18.06.2024 | 304,80 | 304,80 | 294,60 | 297,60 | -0,80% | 140.108,00 |