197,11SEK
-1,74%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 200,80 | 200,80 | 196,20 | 197,20 | -1,69% | 828.141,00 |
| 17.09.2026 | 198,60 | 202,00 | 198,60 | 200,60 | 0,96% | 327.444,00 |
| 16.09.2026 | 197,90 | 200,00 | 197,40 | 198,70 | 0,61% | 300.222,00 |
| 15.09.2026 | 202,80 | 202,80 | 195,80 | 197,50 | -3,47% | 411.352,00 |
| 14.09.2026 | 198,90 | 204,60 | 198,00 | 204,60 | 2,61% | 428.661,00 |
| 11.09.2026 | 200,60 | 201,60 | 198,20 | 199,40 | -0,80% | 250.692,00 |
| 10.09.2026 | 203,60 | 204,00 | 200,20 | 201,00 | -0,79% | 162.114,00 |
| 09.09.2026 | 203,20 | 203,60 | 201,00 | 202,60 | -0,49% | 171.556,00 |
| 08.09.2026 | 204,60 | 206,00 | 203,40 | 203,60 | -0,68% | 219.467,00 |
| 07.09.2026 | 207,20 | 210,40 | 204,60 | 205,00 | -1,35% | 209.665,00 |
| 04.09.2026 | 206,00 | 208,80 | 203,40 | 207,80 | 0,68% | 207.297,00 |
| 03.09.2026 | 204,00 | 206,60 | 201,20 | 206,40 | 1,28% | 271.840,00 |
| 02.09.2026 | 201,00 | 205,00 | 200,00 | 203,80 | 0,99% | 324.571,00 |
| 01.09.2026 | 203,00 | 205,00 | 201,80 | 201,80 | -1,56% | 252.248,00 |
| 31.08.2026 | 203,40 | 206,60 | 202,60 | 205,00 | 0,10% | 591.079,00 |
| 28.08.2026 | 202,00 | 207,00 | 201,60 | 204,80 | 0,79% | 483.482,00 |
| 27.08.2026 | 205,00 | 205,00 | 201,60 | 203,20 | -0,78% | 247.827,00 |
| 26.08.2026 | 207,80 | 207,80 | 204,80 | 204,80 | -1,25% | 225.120,00 |
| 25.08.2026 | 208,40 | 211,40 | 207,40 | 207,40 | -0,29% | 278.524,00 |
| 24.08.2026 | 209,00 | 210,00 | 207,00 | 208,00 | -0,48% | 103.745,00 |
| 21.08.2026 | 208,20 | 210,20 | 207,40 | 209,00 | 0,38% | 109.027,00 |
| 20.08.2026 | 208,40 | 209,00 | 206,40 | 208,20 | 0,00% | 135.638,00 |
| 19.08.2026 | 208,60 | 209,00 | 206,40 | 208,20 | -0,38% | 299.689,00 |
| 18.08.2026 | 207,40 | 210,60 | 206,60 | 209,00 | 0,29% | 113.095,00 |
| 17.08.2026 | 211,60 | 211,60 | 207,60 | 208,40 | -1,79% | 125.803,00 |
| 14.08.2026 | 214,00 | 215,40 | 211,80 | 212,20 | -0,56% | 98.772,00 |
| 13.08.2026 | 215,80 | 215,80 | 212,20 | 213,40 | 0,00% | 98.964,00 |
| 12.08.2026 | 212,80 | 216,00 | 211,40 | 213,40 | -0,09% | 104.413,00 |
| 11.08.2026 | 214,00 | 214,40 | 212,00 | 213,60 | -0,19% | 214.663,00 |
| 10.08.2026 | 216,80 | 216,80 | 213,60 | 214,00 | -1,29% | 168.048,00 |
| 07.08.2026 | 215,80 | 217,80 | 215,20 | 216,80 | -0,55% | 138.157,00 |
| 06.08.2026 | 218,60 | 222,20 | 218,00 | 218,00 | -0,09% | 160.556,00 |
| 05.08.2026 | 222,40 | 223,60 | 217,00 | 218,20 | -2,15% | 415.326,00 |
| 04.08.2026 | 224,80 | 225,40 | 219,20 | 223,00 | -0,45% | 132.246,00 |
| 03.08.2026 | 219,20 | 226,80 | 219,20 | 224,00 | 2,38% | 154.663,00 |
| 31.07.2026 | 221,00 | 223,60 | 218,40 | 218,80 | -1,26% | 141.523,00 |
| 30.07.2026 | 224,60 | 225,00 | 220,60 | 221,60 | -1,34% | 223.249,00 |
| 29.07.2026 | 225,00 | 226,80 | 222,20 | 224,60 | 0,45% | 173.184,00 |
| 28.07.2026 | 218,60 | 224,00 | 218,60 | 223,60 | 2,38% | 235.277,00 |
| 27.07.2026 | 219,80 | 221,40 | 218,00 | 218,40 | 1,11% | 120.335,00 |
| 24.07.2026 | 211,80 | 217,00 | 211,80 | 216,00 | 1,98% | 194.390,00 |
| 23.07.2026 | 214,80 | 216,60 | 211,00 | 211,80 | -0,84% | 130.703,00 |
| 22.07.2026 | 214,00 | 215,60 | 207,80 | 213,60 | -0,09% | 318.431,00 |
| 21.07.2026 | 213,80 | 217,20 | 210,80 | 213,80 | 0,09% | 272.489,00 |
| 20.07.2026 | 216,00 | 216,00 | 208,00 | 213,60 | -3,61% | 407.473,00 |
| 17.07.2026 | 218,80 | 222,00 | 217,20 | 221,60 | 0,00% | 227.789,00 |
| 16.07.2026 | 214,40 | 222,00 | 214,40 | 221,60 | 4,04% | 184.027,00 |
| 15.07.2026 | 208,20 | 214,00 | 204,60 | 213,00 | 2,40% | 183.846,00 |
| 14.07.2026 | 204,60 | 210,80 | 204,00 | 208,00 | 0,10% | 216.646,00 |
| 13.07.2026 | 205,00 | 208,20 | 203,20 | 207,80 | 1,17% | 288.851,00 |
| 10.07.2026 | 203,00 | 206,80 | 201,60 | 205,40 | 1,18% | 182.672,00 |
| 09.07.2026 | 201,80 | 203,00 | 200,80 | 203,00 | 1,86% | 96.536,00 |
| 08.07.2026 | 207,40 | 207,40 | 199,30 | 199,30 | -3,91% | 190.648,00 |
| 07.07.2026 | 207,00 | 211,00 | 207,00 | 207,40 | 0,19% | 117.256,00 |
| 06.07.2026 | 211,20 | 213,60 | 206,40 | 207,00 | -1,71% | 193.295,00 |
| 03.07.2026 | 206,60 | 210,60 | 206,40 | 210,60 | 2,23% | 1.212.238,00 |
| 02.07.2026 | 204,20 | 207,80 | 203,20 | 206,00 | 0,88% | 236.401,00 |
| 01.07.2026 | 205,00 | 206,20 | 199,20 | 204,20 | -0,87% | 293.083,00 |
| 30.06.2026 | 204,40 | 207,40 | 202,60 | 206,00 | 0,88% | 577.400,00 |
| 29.06.2026 | 208,40 | 209,00 | 204,00 | 204,20 | -1,64% | 102.557,00 |
| 26.06.2026 | 206,20 | 210,80 | 205,00 | 207,60 | 0,68% | 174.340,00 |
| 25.06.2026 | 204,20 | 209,40 | 203,60 | 206,20 | 1,28% | 206.569,00 |
| 24.06.2026 | 197,20 | 203,60 | 196,80 | 203,60 | 2,83% | 849.786,00 |
| 23.06.2026 | 201,00 | 201,00 | 196,40 | 198,00 | -1,69% | 474.580,00 |
| 22.06.2026 | 207,20 | 207,20 | 199,20 | 201,40 | -2,99% | 647.107,00 |
| 18.06.2026 | 208,00 | 209,40 | 202,80 | 207,60 | 0,29% | 335.818,00 |
| 17.06.2026 | 212,20 | 214,40 | 205,40 | 207,00 | -1,99% | 188.349,00 |
| 16.06.2026 | 218,00 | 218,60 | 210,20 | 211,20 | -2,94% | 168.585,00 |
| 15.06.2026 | 218,00 | 224,00 | 217,60 | 217,60 | 1,78% | 178.723,00 |
| 12.06.2026 | 216,00 | 217,40 | 211,60 | 213,80 | 2,79% | 178.944,00 |
| 11.06.2026 | 209,80 | 211,40 | 205,80 | 208,00 | -1,05% | 198.700,00 |
| 10.06.2026 | 211,20 | 212,20 | 205,40 | 210,20 | -0,57% | 181.045,00 |
| 09.06.2026 | 211,60 | 213,40 | 209,60 | 211,40 | -0,19% | 181.660,00 |
| 08.06.2026 | 208,40 | 212,80 | 207,20 | 211,80 | 0,28% | 169.061,00 |
| 05.06.2026 | 212,80 | 218,60 | 210,80 | 211,20 | -0,75% | 568.249,00 |
| 04.06.2026 | 209,00 | 214,20 | 208,60 | 212,80 | 1,92% | 166.320,00 |
| 03.06.2026 | 212,00 | 213,80 | 207,80 | 208,80 | -1,97% | 156.846,00 |
| 02.06.2026 | 214,00 | 216,80 | 210,40 | 213,00 | 0,95% | 159.287,00 |
| 01.06.2026 | 218,20 | 219,20 | 210,00 | 211,00 | -3,30% | 249.874,00 |
| 29.05.2026 | 221,20 | 221,60 | 217,40 | 218,20 | -0,73% | 395.452,00 |
| 28.05.2026 | 223,20 | 223,20 | 218,80 | 219,80 | -2,05% | 257.727,00 |
| 27.05.2026 | 225,20 | 229,80 | 223,80 | 224,40 | 0,00% | 177.539,00 |
| 26.05.2026 | 231,00 | 231,00 | 224,40 | 224,40 | -2,52% | 199.461,00 |
| 25.05.2026 | 229,00 | 233,40 | 229,00 | 230,20 | 1,59% | 131.483,00 |
| 22.05.2026 | 228,00 | 229,60 | 225,40 | 226,60 | 0,62% | 323.352,00 |
| 21.05.2026 | 232,00 | 232,40 | 221,60 | 225,20 | -2,76% | 503.451,00 |
| 20.05.2026 | 228,40 | 234,80 | 225,40 | 231,60 | 1,31% | 366.691,00 |
| 19.05.2026 | 233,00 | 237,20 | 228,00 | 228,60 | -1,55% | 202.748,00 |
| 18.05.2026 | 232,00 | 234,20 | 224,80 | 232,20 | -1,53% | 324.259,00 |
| 15.05.2026 | 235,00 | 237,60 | 231,80 | 235,80 | 0,60% | 281.643,00 |
| 13.05.2026 | 230,00 | 234,40 | 228,60 | 234,40 | 1,91% | 140.108,00 |
| 12.05.2026 | 231,20 | 233,40 | 228,60 | 230,00 | -2,95% | 286.867,00 |
| 11.05.2026 | 241,00 | 241,20 | 236,80 | 237,00 | -1,17% | 218.359,00 |
| 08.05.2026 | 240,20 | 241,40 | 238,80 | 239,80 | -0,33% | 173.690,00 |
| 07.05.2026 | 244,00 | 249,80 | 240,60 | 240,60 | -1,07% | 590.200,00 |
| 06.05.2026 | 228,60 | 248,00 | 228,60 | 243,20 | 6,57% | 487.067,00 |
| 05.05.2026 | 227,20 | 230,60 | 225,60 | 228,20 | 0,62% | 210.259,00 |
| 04.05.2026 | 229,80 | 236,00 | 226,40 | 226,80 | -0,87% | 364.473,00 |
| 30.04.2026 | 224,40 | 228,80 | 222,00 | 228,80 | 1,87% | 147.223,00 |
| 29.04.2026 | 243,80 | 243,80 | 223,00 | 224,60 | -4,02% | 504.026,00 |