241,22SEK
0,26%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 235,40 | 235,40 | 231,20 | 234,00 | -0,59% | 193.969,00 |
| 27.04.2026 | 236,20 | 238,40 | 234,40 | 235,40 | 0,60% | 173.255,00 |
| 24.04.2026 | 242,00 | 244,80 | 234,00 | 234,00 | -4,33% | 331.350,00 |
| 23.04.2026 | 241,40 | 250,00 | 241,00 | 244,60 | 0,74% | 292.484,00 |
| 22.04.2026 | 247,20 | 248,40 | 242,80 | 242,80 | -1,62% | 310.728,00 |
| 21.04.2026 | 243,60 | 248,20 | 243,60 | 246,80 | 1,73% | 705.788,00 |
| 20.04.2026 | 243,00 | 244,20 | 240,60 | 242,60 | -2,18% | 423.406,00 |
| 17.04.2026 | 237,60 | 249,00 | 237,60 | 248,00 | 4,55% | 430.438,00 |
| 16.04.2026 | 237,00 | 237,80 | 235,00 | 237,20 | 0,94% | 286.585,00 |
| 15.04.2026 | 234,00 | 239,00 | 234,00 | 235,00 | 1,64% | 537.385,00 |
| 14.04.2026 | 227,40 | 232,20 | 227,40 | 231,20 | 1,67% | 201.371,00 |
| 13.04.2026 | 226,40 | 229,00 | 223,60 | 227,40 | 0,09% | 247.514,00 |
| 10.04.2026 | 223,00 | 230,20 | 222,40 | 227,20 | 2,16% | 260.940,00 |
| 09.04.2026 | 220,20 | 223,80 | 218,80 | 222,40 | 0,09% | 226.370,00 |
| 08.04.2026 | 220,00 | 224,60 | 219,00 | 222,20 | 5,31% | 578.662,00 |
| 07.04.2026 | 212,00 | 216,00 | 208,60 | 211,00 | -0,09% | 344.604,00 |
| 02.04.2026 | 209,00 | 211,40 | 207,00 | 211,20 | -0,19% | 156.045,00 |
| 01.04.2026 | 213,20 | 214,80 | 209,40 | 211,60 | 4,13% | 467.388,00 |
| 31.03.2026 | 195,80 | 204,20 | 195,80 | 203,20 | 4,10% | 529.440,00 |
| 30.03.2026 | 188,00 | 195,70 | 185,10 | 195,20 | 3,12% | 317.099,00 |
| 27.03.2026 | 196,20 | 196,20 | 189,20 | 189,30 | -3,57% | 479.803,00 |
| 26.03.2026 | 193,50 | 197,80 | 191,20 | 196,30 | 1,13% | 372.750,00 |
| 25.03.2026 | 198,10 | 199,00 | 190,10 | 194,10 | -0,97% | 549.218,00 |
| 24.03.2026 | 201,60 | 203,00 | 192,00 | 196,00 | -2,58% | 429.999,00 |
| 23.03.2026 | 191,60 | 204,60 | 190,00 | 201,20 | 2,44% | 349.012,00 |
| 20.03.2026 | 201,00 | 202,00 | 196,40 | 196,40 | -1,46% | 323.606,00 |
| 19.03.2026 | 202,20 | 203,20 | 198,70 | 199,30 | -3,63% | 335.373,00 |
| 18.03.2026 | 210,00 | 210,60 | 205,60 | 206,80 | -0,77% | 263.619,00 |
| 17.03.2026 | 210,80 | 211,20 | 204,60 | 208,40 | -1,33% | 327.749,00 |
| 16.03.2026 | 211,60 | 212,60 | 208,20 | 211,20 | -0,19% | 267.785,00 |
| 13.03.2026 | 207,00 | 215,40 | 204,20 | 211,60 | 2,42% | 618.134,00 |
| 12.03.2026 | 217,00 | 219,40 | 202,40 | 206,60 | -5,49% | 614.922,00 |
| 11.03.2026 | 217,60 | 221,00 | 215,80 | 218,60 | 0,74% | 331.085,00 |
| 10.03.2026 | 218,00 | 220,20 | 216,00 | 217,00 | 1,88% | 228.447,00 |
| 09.03.2026 | 214,40 | 215,20 | 211,40 | 213,00 | -3,45% | 307.237,00 |
| 06.03.2026 | 220,80 | 225,00 | 219,60 | 220,60 | 0,64% | 443.120,00 |
| 05.03.2026 | 215,20 | 220,00 | 213,60 | 219,20 | 1,20% | 362.901,00 |
| 04.03.2026 | 213,20 | 218,40 | 211,60 | 216,60 | 2,07% | 302.756,00 |
| 03.03.2026 | 220,20 | 220,20 | 212,00 | 212,20 | -4,76% | 324.266,00 |
| 02.03.2026 | 226,60 | 227,80 | 222,40 | 222,80 | -4,95% | 370.484,00 |
| 27.02.2026 | 235,00 | 238,20 | 232,20 | 234,40 | 0,00% | 386.297,00 |
| 26.02.2026 | 225,20 | 235,00 | 225,20 | 234,40 | 4,27% | 392.226,00 |
| 25.02.2026 | 226,60 | 228,20 | 224,20 | 224,80 | -0,71% | 218.240,00 |
| 24.02.2026 | 224,80 | 228,80 | 223,00 | 226,40 | 0,71% | 367.447,00 |
| 23.02.2026 | 231,00 | 234,40 | 223,80 | 224,80 | -3,02% | 297.460,00 |
| 20.02.2026 | 225,20 | 237,40 | 224,00 | 231,80 | 3,39% | 409.522,00 |
| 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% | 250.488,00 |
| 17.02.2026 | 226,60 | 228,00 | 224,00 | 226,40 | 0,09% | 173.999,00 |
| 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% | 455.410,00 |
| 12.02.2026 | 240,00 | 240,00 | 228,80 | 229,60 | -3,69% | 419.637,00 |
| 11.02.2026 | 247,60 | 247,60 | 235,60 | 238,40 | -3,72% | 640.299,00 |
| 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% | 273.265,00 |
| 06.02.2026 | 215,80 | 217,40 | 212,00 | 216,80 | 0,46% | 285.645,00 |
| 05.02.2026 | 217,40 | 218,40 | 214,40 | 215,80 | -0,83% | 194.805,00 |
| 04.02.2026 | 213,00 | 217,60 | 211,80 | 217,60 | 1,78% | 317.653,00 |
| 03.02.2026 | 216,00 | 216,00 | 210,20 | 213,80 | -1,02% | 366.726,00 |
| 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% | 334.474,00 |
| 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% | 308.670,00 |
| 20.01.2026 | 225,00 | 225,00 | 220,40 | 220,40 | -2,04% | 229.759,00 |
| 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% | 325.742,00 |
| 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 |