231,95SEK
3,46%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 225,20 | 237,40 | 224,00 | 231,80 | 3,39% | 383.032,00 |
| 19.02.2026 | 226,40 | 229,00 | 224,20 | 224,20 | -0,62% | 169.648,00 |
| 18.02.2026 | 226,40 | 227,20 | 224,00 | 225,60 | -0,35% | 251.136,00 |
| 17.02.2026 | 226,60 | 228,00 | 224,00 | 226,40 | 0,09% | 174.651,00 |
| 16.02.2026 | 231,20 | 233,20 | 226,20 | 226,20 | -2,16% | 386.231,00 |
| 13.02.2026 | 230,00 | 233,20 | 226,40 | 231,20 | 0,70% | 456.444,00 |
| 12.02.2026 | 240,00 | 240,00 | 228,80 | 229,60 | -3,69% | 419.718,00 |
| 11.02.2026 | 247,60 | 247,60 | 235,60 | 238,40 | -3,72% | 640.409,00 |
| 10.02.2026 | 237,60 | 249,40 | 236,80 | 247,60 | 14,00% | 1.113.567,00 |
| 09.02.2026 | 218,00 | 218,40 | 214,60 | 217,20 | 0,18% | 273.628,00 |
| 06.02.2026 | 215,80 | 217,40 | 212,00 | 216,80 | 0,46% | 285.605,00 |
| 05.02.2026 | 217,40 | 218,40 | 214,40 | 215,80 | -0,83% | 194.473,00 |
| 04.02.2026 | 213,00 | 217,60 | 211,80 | 217,60 | 1,78% | 317.451,00 |
| 03.02.2026 | 216,00 | 216,00 | 210,20 | 213,80 | -1,02% | 366.738,00 |
| 02.02.2026 | 212,80 | 216,60 | 210,80 | 216,00 | 1,50% | 290.702,00 |
| 30.01.2026 | 214,60 | 216,00 | 212,20 | 212,80 | -0,75% | 357.568,00 |
| 29.01.2026 | 216,60 | 216,60 | 214,00 | 214,40 | -1,20% | 323.952,00 |
| 28.01.2026 | 221,40 | 221,80 | 217,00 | 217,00 | -1,90% | 334.817,00 |
| 27.01.2026 | 223,40 | 224,00 | 219,20 | 221,20 | -0,98% | 285.979,00 |
| 26.01.2026 | 225,00 | 225,00 | 221,60 | 223,40 | -0,98% | 217.134,00 |
| 23.01.2026 | 229,00 | 229,00 | 224,60 | 225,60 | -1,57% | 171.675,00 |
| 22.01.2026 | 226,60 | 232,80 | 226,60 | 229,20 | 3,24% | 384.146,00 |
| 21.01.2026 | 221,00 | 224,00 | 216,40 | 222,00 | 0,73% | 308.899,00 |
| 20.01.2026 | 225,00 | 225,00 | 220,40 | 220,40 | -2,04% | 229.964,00 |
| 19.01.2026 | 229,00 | 230,40 | 223,60 | 225,00 | -4,74% | 349.025,00 |
| 16.01.2026 | 237,60 | 240,00 | 235,40 | 236,20 | -0,34% | 325.112,00 |
| 15.01.2026 | 231,20 | 237,80 | 229,80 | 237,00 | 2,51% | 524.482,00 |
| 14.01.2026 | 232,00 | 235,20 | 227,40 | 231,20 | -0,34% | 282.534,00 |
| 13.01.2026 | 231,80 | 234,00 | 230,40 | 232,00 | -0,17% | 208.094,00 |
| 12.01.2026 | 237,20 | 237,20 | 230,80 | 232,40 | -2,35% | 340.243,00 |
| 09.01.2026 | 231,20 | 238,20 | 230,40 | 238,00 | 2,85% | 448.438,00 |
| 08.01.2026 | 237,80 | 237,80 | 230,00 | 231,40 | -3,02% | 260.228,00 |
| 07.01.2026 | 231,00 | 238,60 | 231,00 | 238,60 | 4,56% | 181.048,00 |
| 05.01.2026 | 232,00 | 233,00 | 228,20 | 228,20 | -1,72% | 115.275,00 |
| 02.01.2026 | 239,40 | 240,00 | 232,20 | 232,20 | -3,17% | 205.385,00 |
| 30.12.2025 | 238,40 | 240,20 | 237,00 | 239,80 | 0,42% | 152.921,00 |
| 29.12.2025 | 234,60 | 240,60 | 234,60 | 238,80 | 1,96% | 117.397,00 |
| 23.12.2025 | 235,40 | 237,00 | 234,20 | 234,20 | -0,51% | 100.243,00 |
| 22.12.2025 | 233,80 | 236,20 | 233,00 | 235,40 | 0,68% | 110.174,00 |
| 19.12.2025 | 234,00 | 236,80 | 232,60 | 233,80 | 0,26% | 286.443,00 |
| 18.12.2025 | 232,00 | 234,00 | 230,20 | 233,20 | 0,52% | 311.637,00 |
| 17.12.2025 | 245,80 | 245,80 | 230,20 | 232,00 | -5,54% | 526.430,00 |
| 16.12.2025 | 242,80 | 247,40 | 241,40 | 245,60 | 1,15% | 130.909,00 |
| 15.12.2025 | 246,00 | 248,40 | 241,80 | 242,80 | -1,94% | 158.105,00 |
| 12.12.2025 | 242,00 | 250,40 | 242,00 | 247,60 | 1,14% | 588.085,00 |
| 11.12.2025 | 242,20 | 245,20 | 241,20 | 244,80 | 0,74% | 248.434,00 |
| 10.12.2025 | 244,00 | 244,20 | 240,60 | 243,00 | -0,57% | 121.432,00 |
| 09.12.2025 | 248,00 | 249,80 | 243,60 | 244,40 | -1,61% | 97.211,00 |
| 08.12.2025 | 245,40 | 249,60 | 243,20 | 248,40 | 0,89% | 124.258,00 |
| 05.12.2025 | 246,40 | 249,40 | 245,20 | 246,20 | -0,65% | 116.994,00 |
| 04.12.2025 | 246,00 | 251,00 | 245,40 | 247,80 | 1,64% | 128.483,00 |
| 03.12.2025 | 248,80 | 250,40 | 241,20 | 243,80 | -2,09% | 113.999,00 |
| 02.12.2025 | 251,80 | 253,20 | 249,00 | 249,00 | -1,11% | 100.475,00 |
| 01.12.2025 | 250,00 | 253,40 | 248,20 | 251,80 | 0,24% | 132.536,00 |
| 28.11.2025 | 249,00 | 251,60 | 247,40 | 251,20 | 1,13% | 247.542,00 |
| 27.11.2025 | 245,40 | 250,20 | 245,40 | 248,40 | 1,31% | 81.927,00 |
| 26.11.2025 | 246,80 | 248,80 | 244,40 | 245,20 | -0,33% | 94.818,00 |
| 25.11.2025 | 242,00 | 247,20 | 239,80 | 246,00 | 1,40% | 93.322,00 |
| 24.11.2025 | 240,20 | 244,60 | 238,00 | 242,60 | 1,34% | 226.997,00 |
| 21.11.2025 | 240,00 | 243,40 | 237,60 | 239,40 | -0,42% | 132.377,00 |
| 20.11.2025 | 241,00 | 245,20 | 240,20 | 240,40 | 0,75% | 311.966,00 |
| 19.11.2025 | 234,60 | 241,60 | 233,40 | 238,60 | 1,79% | 188.180,00 |
| 18.11.2025 | 240,20 | 240,20 | 234,40 | 234,40 | -2,82% | 151.103,00 |
| 17.11.2025 | 248,80 | 249,60 | 241,20 | 241,20 | -2,90% | 123.830,00 |
| 14.11.2025 | 250,80 | 251,00 | 247,00 | 248,40 | -1,19% | 194.378,00 |
| 13.11.2025 | 250,80 | 253,60 | 250,60 | 251,40 | 0,00% | 136.825,00 |
| 12.11.2025 | 254,60 | 255,80 | 249,80 | 251,40 | -1,10% | 104.056,00 |
| 11.11.2025 | 247,20 | 256,00 | 247,20 | 254,20 | 3,08% | 293.226,00 |
| 10.11.2025 | 245,40 | 249,60 | 245,40 | 246,60 | 1,65% | 144.063,00 |
| 07.11.2025 | 242,20 | 245,80 | 241,20 | 242,60 | 0,66% | 143.051,00 |
| 06.11.2025 | 243,60 | 244,80 | 240,40 | 241,00 | -0,99% | 143.294,00 |
| 05.11.2025 | 240,60 | 245,00 | 239,60 | 243,40 | 0,33% | 157.026,00 |
| 04.11.2025 | 243,80 | 244,40 | 240,40 | 242,60 | -1,06% | 203.738,00 |
| 03.11.2025 | 244,40 | 247,00 | 242,40 | 245,20 | 0,33% | 207.010,00 |
| 31.10.2025 | 248,60 | 249,60 | 244,40 | 244,40 | -1,37% | 66.618,00 |
| 30.10.2025 | 249,40 | 251,60 | 246,80 | 247,80 | -0,64% | 148.365,00 |
| 29.10.2025 | 254,00 | 254,00 | 248,00 | 249,40 | -2,04% | 246.606,00 |
| 28.10.2025 | 254,00 | 257,00 | 253,40 | 254,60 | 0,08% | 172.950,00 |
| 27.10.2025 | 255,60 | 256,00 | 252,00 | 254,40 | -0,39% | 195.073,00 |
| 24.10.2025 | 254,20 | 255,40 | 251,60 | 255,40 | 1,35% | 330.785,00 |
| 23.10.2025 | 249,00 | 253,00 | 247,60 | 252,00 | 1,12% | 448.751,00 |
| 22.10.2025 | 245,20 | 251,40 | 239,20 | 249,20 | 6,04% | 911.081,00 |
| 21.10.2025 | 237,60 | 237,80 | 228,80 | 235,00 | -0,76% | 282.902,00 |
| 20.10.2025 | 234,40 | 238,00 | 233,20 | 236,80 | 1,28% | 188.027,00 |
| 17.10.2025 | 233,20 | 234,00 | 230,00 | 233,80 | -0,17% | 170.249,00 |
| 16.10.2025 | 231,80 | 235,00 | 228,80 | 234,20 | 1,47% | 209.228,00 |
| 15.10.2025 | 232,80 | 234,20 | 230,60 | 230,80 | 0,52% | 230.854,00 |
| 14.10.2025 | 231,00 | 233,20 | 228,80 | 229,60 | -1,20% | 218.616,00 |
| 13.10.2025 | 231,00 | 233,60 | 230,00 | 232,40 | 1,31% | 224.813,00 |
| 10.10.2025 | 237,00 | 240,00 | 229,40 | 229,40 | -3,13% | 209.765,00 |
| 09.10.2025 | 235,40 | 239,20 | 235,40 | 236,80 | 0,68% | 252.444,00 |
| 08.10.2025 | 234,00 | 235,60 | 230,80 | 235,20 | 0,68% | 202.114,00 |
| 07.10.2025 | 232,80 | 233,60 | 230,60 | 233,60 | 0,26% | 314.402,00 |
| 06.10.2025 | 233,60 | 234,40 | 230,00 | 233,00 | -0,34% | 222.870,00 |
| 03.10.2025 | 230,60 | 233,80 | 229,80 | 233,80 | 0,17% | 225.062,00 |
| 02.10.2025 | 231,60 | 236,60 | 231,60 | 233,40 | 1,30% | 218.322,00 |
| 01.10.2025 | 231,00 | 233,40 | 230,00 | 230,40 | -0,09% | 252.474,00 |
| 30.09.2025 | 233,00 | 234,20 | 228,40 | 230,60 | -0,77% | 344.217,00 |
| 29.09.2025 | 233,00 | 235,00 | 231,00 | 232,40 | 0,17% | 193.013,00 |
| 26.09.2025 | 232,00 | 233,80 | 231,00 | 232,00 | 0,26% | 187.013,00 |