247,30SEK
1,02%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 242,00 | 250,40 | 242,00 | 247,60 | 1,14% | 587.944,00 |
| 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% | 92.993,00 |
| 24.11.2025 | 240,20 | 244,60 | 238,00 | 242,60 | 1,34% | 225.079,00 |
| 21.11.2025 | 240,00 | 243,40 | 237,60 | 239,40 | -0,42% | 131.134,00 |
| 20.11.2025 | 241,00 | 245,20 | 240,20 | 240,40 | 0,75% | 305.577,00 |
| 19.11.2025 | 234,60 | 241,60 | 233,40 | 238,60 | 1,79% | 185.917,00 |
| 18.11.2025 | 240,20 | 240,20 | 234,40 | 234,40 | -2,82% | 149.714,00 |
| 17.11.2025 | 248,80 | 249,60 | 241,20 | 241,20 | -2,90% | 121.648,00 |
| 14.11.2025 | 250,80 | 251,00 | 247,00 | 248,40 | -1,19% | 193.545,00 |
| 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% | 139.199,00 |
| 07.11.2025 | 242,20 | 245,80 | 241,20 | 242,60 | 0,66% | 142.859,00 |
| 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 |
| 25.09.2025 | 234,40 | 236,00 | 231,00 | 231,40 | -1,28% | 237.085,00 |
| 24.09.2025 | 237,00 | 239,00 | 234,40 | 234,40 | -2,33% | 333.974,00 |
| 23.09.2025 | 235,60 | 242,80 | 235,40 | 240,00 | 1,87% | 290.728,00 |
| 22.09.2025 | 241,00 | 243,20 | 235,40 | 235,60 | 0,00% | 467.484,00 |
| 19.09.2025 | 242,20 | 243,40 | 233,60 | 235,60 | -4,15% | 755.490,00 |
| 18.09.2025 | 252,00 | 252,00 | 242,00 | 245,80 | -2,85% | 391.000,00 |
| 17.09.2025 | 251,40 | 253,40 | 249,60 | 253,00 | 1,12% | 129.197,00 |
| 16.09.2025 | 251,60 | 256,00 | 249,20 | 250,20 | -0,56% | 141.769,00 |
| 15.09.2025 | 248,00 | 254,20 | 247,80 | 251,60 | 2,03% | 137.815,00 |
| 12.09.2025 | 250,40 | 251,40 | 245,60 | 246,60 | -1,36% | 255.060,00 |
| 11.09.2025 | 250,00 | 252,20 | 248,80 | 250,00 | 0,08% | 135.998,00 |
| 10.09.2025 | 249,60 | 254,80 | 249,40 | 249,80 | -0,08% | 153.294,00 |
| 09.09.2025 | 255,80 | 256,00 | 249,20 | 250,00 | -2,57% | 316.722,00 |
| 08.09.2025 | 260,00 | 261,80 | 253,00 | 256,60 | -0,62% | 213.418,00 |
| 05.09.2025 | 257,00 | 262,00 | 256,00 | 258,20 | 1,10% | 147.387,00 |
| 04.09.2025 | 257,00 | 259,20 | 255,40 | 255,40 | -0,62% | 197.910,00 |
| 03.09.2025 | 263,60 | 265,80 | 255,80 | 257,00 | -1,31% | 218.612,00 |
| 02.09.2025 | 267,80 | 271,60 | 260,00 | 260,40 | -2,98% | 132.525,00 |
| 01.09.2025 | 266,00 | 269,40 | 265,60 | 268,40 | 1,36% | 131.663,00 |
| 29.08.2025 | 269,60 | 270,00 | 263,60 | 264,80 | -1,93% | 237.875,00 |
| 28.08.2025 | 271,40 | 276,80 | 268,60 | 270,00 | 0,00% | 151.263,00 |
| 27.08.2025 | 269,40 | 271,80 | 267,80 | 270,00 | 0,30% | 149.269,00 |
| 26.08.2025 | 270,80 | 275,20 | 268,40 | 269,20 | -1,68% | 264.550,00 |
| 25.08.2025 | 277,40 | 280,20 | 272,40 | 273,80 | -5,91% | 462.618,00 |
| 22.08.2025 | 281,40 | 291,00 | 281,40 | 291,00 | 3,19% | 185.281,00 |
| 21.08.2025 | 281,60 | 283,80 | 280,40 | 282,00 | 0,00% | 129.049,00 |
| 20.08.2025 | 277,80 | 284,40 | 274,60 | 282,00 | 1,37% | 120.977,00 |
| 19.08.2025 | 269,40 | 279,60 | 269,40 | 278,20 | 3,34% | 144.318,00 |
| 18.08.2025 | 272,00 | 272,60 | 268,40 | 269,20 | -0,74% | 500.904,00 |
| 15.08.2025 | 269,00 | 272,40 | 268,00 | 271,20 | 1,27% | 93.757,00 |
| 14.08.2025 | 268,20 | 269,20 | 265,80 | 267,80 | -0,15% | 82.746,00 |
| 13.08.2025 | 266,00 | 268,40 | 265,00 | 268,20 | 0,83% | 94.188,00 |
| 12.08.2025 | 266,00 | 268,00 | 263,40 | 266,00 | 0,61% | 132.896,00 |
| 11.08.2025 | 272,20 | 272,80 | 264,40 | 264,40 | -2,72% | 166.425,00 |
| 08.08.2025 | 271,20 | 273,80 | 269,20 | 271,80 | 0,59% | 89.505,00 |
| 07.08.2025 | 268,60 | 275,00 | 268,60 | 270,20 | 0,45% | 147.427,00 |
| 06.08.2025 | 271,20 | 273,20 | 268,40 | 269,00 | -0,81% | 146.631,00 |
| 05.08.2025 | 271,00 | 273,20 | 269,20 | 271,20 | 0,52% | 234.636,00 |
| 04.08.2025 | 268,60 | 271,40 | 266,80 | 269,80 | 0,37% | 99.944,00 |
| 01.08.2025 | 276,20 | 276,40 | 268,00 | 268,80 | -3,24% | 117.020,00 |
| 31.07.2025 | 280,20 | 281,80 | 277,40 | 277,80 | -0,79% | 94.904,00 |
| 30.07.2025 | 283,00 | 284,40 | 278,80 | 280,00 | -0,99% | 95.082,00 |
| 29.07.2025 | 286,00 | 287,60 | 281,00 | 282,80 | -1,19% | 67.447,00 |
| 28.07.2025 | 293,00 | 293,40 | 285,00 | 286,20 | -0,76% | 114.883,00 |