310,49SEK
3,50%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 301,88 | 312,74 | 301,88 | 310,60 | 3,53% | - |
| 02.05.2024 | 314,00 | 314,60 | 298,60 | 300,00 | -4,46% | 445.294,00 |
| 30.04.2024 | 309,20 | 314,80 | 309,20 | 314,00 | 1,55% | 526.886,00 |
| 29.04.2024 | 302,80 | 310,20 | 296,60 | 309,20 | 2,11% | 164.783,00 |
| 26.04.2024 | 290,40 | 313,00 | 290,40 | 302,80 | 0,87% | 263.467,00 |
| 25.04.2024 | 300,60 | 303,60 | 298,00 | 300,20 | -0,46% | 132.753,00 |
| 24.04.2024 | 306,00 | 307,00 | 297,60 | 301,60 | -0,79% | 126.680,00 |
| 23.04.2024 | 299,40 | 304,00 | 298,40 | 304,00 | 2,70% | 88.911,00 |
| 22.04.2024 | 295,80 | 298,60 | 293,80 | 296,00 | 0,07% | 82.074,00 |
| 19.04.2024 | 294,00 | 297,00 | 291,20 | 295,80 | -1,14% | 82.694,00 |
| 18.04.2024 | 302,80 | 304,00 | 293,60 | 299,20 | -1,06% | 59.898,00 |
| 17.04.2024 | 301,00 | 304,80 | 301,00 | 302,40 | -0,46% | 45.312,00 |
| 16.04.2024 | 308,20 | 309,40 | 301,20 | 303,80 | -1,62% | 59.777,00 |
| 15.04.2024 | 303,60 | 311,00 | 303,60 | 308,80 | 1,78% | 107.098,00 |
| 12.04.2024 | 308,00 | 313,20 | 301,60 | 303,40 | 0,00% | 161.972,00 |
| 11.04.2024 | 303,00 | 306,00 | 299,20 | 303,40 | -0,33% | 115.700,00 |
| 10.04.2024 | 308,00 | 309,80 | 301,80 | 304,40 | 0,26% | 105.395,00 |
| 09.04.2024 | 306,00 | 308,40 | 303,00 | 303,60 | -0,26% | 196.382,00 |
| 08.04.2024 | 317,00 | 319,00 | 298,00 | 304,40 | -3,91% | 199.394,00 |
| 05.04.2024 | 312,80 | 319,60 | 309,60 | 316,80 | 0,70% | 135.585,00 |
| 04.04.2024 | 318,60 | 318,80 | 311,40 | 314,60 | -1,32% | 118.671,00 |
| 03.04.2024 | 313,00 | 320,00 | 308,60 | 318,80 | 1,40% | 196.241,00 |
| 02.04.2024 | 322,60 | 323,00 | 314,20 | 314,40 | -2,57% | 146.783,00 |
| 28.03.2024 | 318,20 | 322,70 | 315,90 | 322,70 | 1,41% | 115.835,00 |
| 27.03.2024 | 314,90 | 319,50 | 314,50 | 318,20 | 0,73% | 112.777,00 |
| 26.03.2024 | 310,40 | 315,90 | 308,40 | 315,90 | 1,77% | 226.534,00 |
| 25.03.2024 | 305,30 | 312,60 | 303,80 | 310,40 | 0,94% | 183.333,00 |
| 22.03.2024 | 305,40 | 309,40 | 304,00 | 307,50 | 0,69% | 136.614,00 |
| 21.03.2024 | 301,00 | 307,40 | 300,00 | 305,40 | 1,97% | 234.322,00 |
| 20.03.2024 | 298,40 | 300,00 | 295,10 | 299,50 | -0,17% | 192.877,00 |
| 19.03.2024 | 298,90 | 300,10 | 291,30 | 300,00 | 0,23% | 127.166,00 |
| 18.03.2024 | 300,00 | 303,00 | 298,80 | 299,30 | -0,23% | 189.098,00 |
| 15.03.2024 | 299,40 | 302,20 | 297,00 | 300,00 | 1,01% | 238.004,00 |
| 14.03.2024 | 295,60 | 300,60 | 294,50 | 297,00 | 0,47% | 228.602,00 |
| 13.03.2024 | 293,00 | 295,60 | 286,00 | 295,60 | 1,58% | 249.887,00 |
| 12.03.2024 | 282,00 | 292,60 | 281,80 | 291,00 | 3,34% | 190.964,00 |
| 11.03.2024 | 278,70 | 282,90 | 275,10 | 281,60 | 0,36% | 106.251,00 |
| 08.03.2024 | 272,80 | 280,80 | 272,40 | 280,60 | 2,86% | 240.829,00 |
| 07.03.2024 | 271,40 | 273,00 | 269,20 | 272,80 | 0,15% | 95.102,00 |
| 06.03.2024 | 273,80 | 274,70 | 271,40 | 272,40 | -0,07% | 124.494,00 |
| 05.03.2024 | 276,60 | 276,60 | 272,20 | 272,60 | -1,55% | 479.230,00 |
| 04.03.2024 | 282,80 | 282,80 | 276,90 | 276,90 | -2,09% | 99.720,00 |
| 01.03.2024 | 281,50 | 282,80 | 277,70 | 282,80 | 0,46% | 208.845,00 |
| 29.02.2024 | 284,90 | 284,90 | 279,40 | 281,50 | -0,71% | 300.496,00 |
| 28.02.2024 | 293,80 | 293,90 | 280,20 | 283,50 | -3,51% | 173.562,00 |
| 27.02.2024 | 293,50 | 295,80 | 292,00 | 293,80 | -0,03% | 74.129,00 |
| 26.02.2024 | 295,90 | 297,20 | 291,70 | 293,90 | -0,27% | 87.846,00 |
| 23.02.2024 | 291,60 | 295,20 | 288,70 | 294,70 | 1,06% | 88.105,00 |
| 22.02.2024 | 294,00 | 295,80 | 286,60 | 291,60 | 0,59% | 76.954,00 |
| 21.02.2024 | 285,10 | 290,20 | 284,10 | 289,90 | 1,68% | 85.430,00 |
| 20.02.2024 | 289,20 | 291,10 | 284,40 | 285,10 | -2,16% | 232.151,00 |
| 19.02.2024 | 296,00 | 296,90 | 290,00 | 291,40 | -2,35% | 113.174,00 |
| 16.02.2024 | 298,90 | 300,20 | 296,40 | 298,40 | 0,13% | 128.936,00 |
| 15.02.2024 | 293,60 | 299,00 | 291,50 | 298,00 | 1,98% | 177.942,00 |
| 14.02.2024 | 291,10 | 294,70 | 289,30 | 292,20 | 0,38% | 187.076,00 |
| 13.02.2024 | 286,20 | 296,60 | 285,50 | 291,10 | 2,36% | 190.878,00 |
| 12.02.2024 | 284,10 | 296,20 | 278,10 | 284,40 | -2,34% | 253.883,00 |
| 09.02.2024 | 288,80 | 314,60 | 288,50 | 291,20 | 5,78% | 473.524,00 |
| 08.02.2024 | 257,50 | 279,60 | 257,50 | 275,30 | 6,91% | 308.867,00 |
| 07.02.2024 | 261,80 | 262,10 | 255,50 | 257,50 | -1,68% | 185.850,00 |
| 06.02.2024 | 254,20 | 262,10 | 253,60 | 261,90 | 3,03% | 136.261,00 |
| 05.02.2024 | 258,80 | 261,80 | 254,20 | 254,20 | -2,19% | 105.033,00 |
| 02.02.2024 | 268,00 | 269,00 | 259,90 | 259,90 | -2,00% | 119.818,00 |
| 01.02.2024 | 264,30 | 267,50 | 261,30 | 265,20 | -0,34% | 92.785,00 |
| 31.01.2024 | 263,60 | 269,40 | 259,70 | 266,10 | -0,67% | 346.131,00 |
| 30.01.2024 | 272,00 | 274,00 | 265,50 | 267,90 | -1,11% | 106.221,00 |
| 29.01.2024 | 270,60 | 273,90 | 266,30 | 270,90 | 0,11% | 87.302,00 |
| 26.01.2024 | 262,80 | 270,60 | 259,60 | 270,60 | 2,15% | 90.944,00 |
| 25.01.2024 | 264,30 | 265,60 | 263,00 | 264,90 | 0,23% | 174.341,00 |
| 24.01.2024 | 259,10 | 264,30 | 256,00 | 264,30 | 3,44% | 231.874,00 |
| 23.01.2024 | 254,70 | 257,00 | 252,50 | 255,50 | 0,31% | 122.198,00 |
| 22.01.2024 | 253,00 | 257,90 | 248,90 | 254,70 | 0,91% | 122.393,00 |
| 19.01.2024 | 252,00 | 254,60 | 248,20 | 252,40 | 0,16% | 147.846,00 |
| 18.01.2024 | 251,60 | 254,40 | 250,10 | 252,00 | 0,16% | 199.935,00 |
| 17.01.2024 | 249,10 | 252,10 | 248,00 | 251,60 | -0,16% | 124.827,00 |
| 16.01.2024 | 253,10 | 255,00 | 250,00 | 252,00 | -1,56% | 144.329,00 |
| 15.01.2024 | 260,90 | 261,80 | 254,40 | 256,00 | -1,88% | 115.859,00 |
| 12.01.2024 | 263,60 | 268,10 | 256,60 | 260,90 | -1,02% | 579.499,00 |
| 11.01.2024 | 266,80 | 273,40 | 263,30 | 263,60 | -1,13% | 164.599,00 |
| 10.01.2024 | 261,90 | 268,00 | 261,00 | 266,60 | 0,72% | 199.970,00 |
| 09.01.2024 | 255,40 | 266,40 | 254,00 | 264,70 | 4,21% | 301.247,00 |
| 08.01.2024 | 248,00 | 255,50 | 246,80 | 254,00 | 3,46% | 219.940,00 |
| 05.01.2024 | 254,70 | 254,70 | 245,50 | 245,50 | -3,61% | 97.582,00 |
| 04.01.2024 | 259,40 | 261,00 | 254,70 | 254,70 | -1,81% | 165.172,00 |
| 03.01.2024 | 268,00 | 269,80 | 258,10 | 259,40 | -4,00% | 157.951,00 |
| 02.01.2024 | 274,50 | 277,60 | 266,80 | 270,20 | -1,57% | 96.776,00 |
| 29.12.2023 | 272,70 | 277,20 | 271,30 | 274,50 | 1,48% | 191.431,00 |
| 28.12.2023 | 270,80 | 272,30 | 269,10 | 270,50 | -0,11% | 91.570,00 |
| 27.12.2023 | 270,90 | 274,90 | 269,70 | 270,80 | 0,26% | 112.788,00 |
| 22.12.2023 | 271,10 | 273,80 | 267,30 | 270,10 | -0,37% | 123.352,00 |
| 21.12.2023 | 274,00 | 274,00 | 268,20 | 271,10 | -1,78% | 208.874,00 |
| 20.12.2023 | 277,10 | 279,60 | 274,20 | 276,00 | -0,58% | 158.522,00 |
| 19.12.2023 | 275,60 | 280,50 | 274,70 | 277,60 | 0,73% | 146.591,00 |
| 18.12.2023 | 275,00 | 275,90 | 269,90 | 275,60 | -1,15% | 267.231,00 |
| 15.12.2023 | 281,90 | 284,60 | 277,00 | 278,80 | -0,61% | 516.504,00 |
| 14.12.2023 | 274,90 | 282,80 | 270,10 | 280,50 | 7,10% | 326.129,00 |
| 13.12.2023 | 265,90 | 269,50 | 261,70 | 261,90 | -2,46% | 141.847,00 |
| 12.12.2023 | 269,00 | 270,70 | 265,10 | 268,50 | -0,48% | 141.335,00 |
| 11.12.2023 | 270,00 | 271,00 | 266,50 | 269,80 | -0,07% | 180.035,00 |
| 08.12.2023 | 267,80 | 273,90 | 267,80 | 270,00 | 0,82% | 156.473,00 |