25,850€
-0,81%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 26,00 | 26,00 | 25,54 | 25,76 | -1,15% | 703,00 |
| 24.07.2025 | 26,28 | 26,30 | 25,98 | 26,06 | 0,15% | 1.298,00 |
| 23.07.2025 | 25,46 | 26,04 | 25,46 | 26,02 | 5,17% | 669,00 |
| 22.07.2025 | 24,72 | 24,76 | 24,60 | 24,74 | -0,64% | 432,00 |
| 21.07.2025 | 25,00 | 25,22 | 24,90 | 24,90 | -0,40% | 693,00 |
| 18.07.2025 | 25,68 | 25,68 | 25,00 | 25,00 | -1,19% | 2.112,00 |
| 17.07.2025 | 25,72 | 26,10 | 25,30 | 25,30 | -0,94% | 749,00 |
| 16.07.2025 | 25,34 | 25,88 | 25,18 | 25,54 | -0,78% | 3.461,00 |
| 15.07.2025 | 24,34 | 26,06 | 24,34 | 25,74 | 6,19% | 2.516,00 |
| 14.07.2025 | 24,50 | 24,50 | 23,92 | 24,24 | -1,54% | 1.694,00 |
| 11.07.2025 | 25,16 | 25,16 | 24,62 | 24,62 | -2,38% | 437,00 |
| 10.07.2025 | 24,90 | 25,32 | 24,90 | 25,22 | 2,85% | 567,00 |
| 09.07.2025 | 24,64 | 24,66 | 24,52 | 24,52 | -0,24% | 56,00 |
| 08.07.2025 | 24,32 | 24,58 | 24,32 | 24,58 | 0,41% | 3,00 |
| 07.07.2025 | 24,50 | 24,54 | 24,46 | 24,48 | 0,00% | 237,00 |
| 04.07.2025 | 24,52 | 24,54 | 24,48 | 24,48 | -1,77% | 940,00 |
| 03.07.2025 | 24,68 | 24,92 | 24,68 | 24,92 | 0,89% | 475,00 |
| 02.07.2025 | 24,44 | 24,72 | 24,44 | 24,70 | -0,08% | 42,00 |
| 01.07.2025 | 24,18 | 24,72 | 24,18 | 24,72 | -0,16% | 221,00 |
| 30.06.2025 | 25,24 | 25,24 | 24,30 | 24,76 | -1,67% | 1.303,00 |
| 27.06.2025 | 24,28 | 25,24 | 24,28 | 25,18 | 4,31% | 1.597,00 |
| 26.06.2025 | 24,06 | 24,14 | 23,78 | 24,14 | 0,04% | 666,00 |
| 25.06.2025 | 24,44 | 24,51 | 24,01 | 24,13 | -0,86% | - |
| 24.06.2025 | 24,40 | 24,60 | 24,22 | 24,34 | 3,93% | 274,00 |
| 23.06.2025 | 23,50 | 23,68 | 23,42 | 23,42 | -4,02% | 2.419,00 |
| 20.06.2025 | 24,34 | 24,42 | 24,28 | 24,40 | 1,24% | 671,00 |
| 19.06.2025 | 24,10 | 24,10 | 23,90 | 24,10 | -0,08% | 820,00 |
| 18.06.2025 | 24,24 | 24,34 | 24,08 | 24,12 | -0,17% | 509,00 |
| 17.06.2025 | 24,06 | 24,38 | 23,86 | 24,16 | 0,00% | 180,00 |
| 16.06.2025 | 24,32 | 24,32 | 24,04 | 24,16 | 0,17% | 185,00 |
| 13.06.2025 | 24,34 | 24,34 | 24,00 | 24,12 | -3,29% | 1.809,00 |
| 12.06.2025 | 24,94 | 24,94 | 24,32 | 24,94 | -1,66% | 1.313,00 |
| 11.06.2025 | 25,36 | 25,36 | 25,26 | 25,36 | 0,56% | 178,00 |
| 10.06.2025 | 24,60 | 25,32 | 24,60 | 25,22 | 4,91% | 2.673,00 |
| 09.06.2025 | 24,78 | 24,78 | 24,04 | 24,04 | -3,06% | 164,00 |
| 06.06.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 2,56% | 1.340,00 |
| 05.06.2025 | 24,26 | 24,30 | 24,04 | 24,18 | 0,50% | 7.498,00 |
| 04.06.2025 | 23,52 | 24,20 | 23,52 | 24,06 | 5,25% | 426,00 |
| 03.06.2025 | 22,92 | 22,92 | 22,72 | 22,86 | -0,26% | 2.497,00 |
| 02.06.2025 | 23,20 | 23,20 | 22,92 | 22,92 | -1,21% | 112,00 |
| 30.05.2025 | 23,52 | 23,52 | 23,14 | 23,20 | -1,94% | 1.115,00 |
| 29.05.2025 | 23,58 | 23,66 | 23,54 | 23,66 | 1,46% | 335,00 |
| 28.05.2025 | 23,56 | 23,56 | 23,32 | 23,32 | -1,52% | 392,00 |
| 27.05.2025 | 23,44 | 24,00 | 23,44 | 23,68 | 1,28% | 1.001,00 |
| 26.05.2025 | 23,38 | 23,38 | 23,24 | 23,38 | 1,48% | 180,00 |
| 23.05.2025 | 23,08 | 24,24 | 22,70 | 23,04 | 0,44% | 5.068,00 |
| 22.05.2025 | 23,32 | 23,32 | 22,52 | 22,94 | -3,21% | 1.323,00 |
| 21.05.2025 | 23,36 | 23,72 | 23,36 | 23,70 | -1,25% | 1.026,00 |
| 20.05.2025 | 23,56 | 24,00 | 23,56 | 24,00 | 2,39% | 232,00 |
| 19.05.2025 | 23,70 | 23,70 | 23,44 | 23,44 | -1,35% | 91,00 |
| 16.05.2025 | 23,78 | 23,78 | 23,76 | 23,76 | 1,28% | 15,00 |
| 15.05.2025 | 23,68 | 23,68 | 23,26 | 23,46 | -1,43% | 580,00 |
| 14.05.2025 | 24,12 | 24,12 | 23,80 | 23,80 | -0,25% | 1.318,00 |
| 13.05.2025 | 23,42 | 23,86 | 23,42 | 23,86 | 0,85% | 385,00 |
| 12.05.2025 | 22,34 | 24,00 | 22,32 | 23,66 | 7,74% | 961,00 |
| 09.05.2025 | 22,20 | 22,26 | 21,96 | 21,96 | 0,92% | 611,00 |
| 08.05.2025 | 21,20 | 21,76 | 21,20 | 21,76 | 1,49% | 375,00 |
| 07.05.2025 | 22,20 | 22,30 | 21,30 | 21,44 | -0,37% | 1.161,00 |
| 06.05.2025 | 21,20 | 21,52 | 21,12 | 21,52 | 0,65% | 313,00 |
| 05.05.2025 | 21,24 | 21,38 | 21,00 | 21,38 | 0,47% | 1.266,00 |
| 02.05.2025 | 20,18 | 21,28 | 20,18 | 21,28 | 5,35% | 704,00 |
| 30.04.2025 | 20,92 | 21,30 | 19,83 | 20,20 | -3,99% | 2.524,00 |
| 29.04.2025 | 22,80 | 22,80 | 20,30 | 21,04 | -12,62% | 3.286,00 |
| 28.04.2025 | 23,96 | 24,08 | 23,52 | 24,08 | 0,42% | 494,00 |
| 25.04.2025 | 24,14 | 24,14 | 23,66 | 23,98 | 1,44% | 1.062,00 |
| 24.04.2025 | 23,54 | 23,64 | 23,54 | 23,64 | -2,07% | 31,00 |
| 23.04.2025 | 23,72 | 24,14 | 23,66 | 24,14 | 3,34% | 1.015,00 |
| 22.04.2025 | 22,58 | 23,36 | 22,40 | 23,36 | 3,09% | 1.128,00 |
| 17.04.2025 | 22,64 | 22,66 | 22,42 | 22,66 | 0,18% | 335,00 |
| 16.04.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -2,33% | 51,00 |
| 15.04.2025 | 23,10 | 23,36 | 23,10 | 23,16 | 0,52% | 116,00 |
| 14.04.2025 | 22,34 | 23,04 | 22,34 | 23,04 | 5,59% | 2.439,00 |
| 11.04.2025 | 21,98 | 21,98 | 21,58 | 21,82 | -0,82% | 2.012,00 |
| 10.04.2025 | 23,06 | 24,16 | 22,00 | 22,00 | -4,26% | 1.160,00 |
| 09.04.2025 | 22,50 | 22,98 | 21,00 | 22,98 | -0,09% | 2.633,00 |
| 08.04.2025 | 23,78 | 23,94 | 23,00 | 23,00 | -1,20% | 56,00 |
| 07.04.2025 | 23,04 | 23,52 | 22,04 | 23,28 | -1,52% | 1.516,00 |
| 04.04.2025 | 25,20 | 25,20 | 23,52 | 23,64 | -6,34% | 6.986,00 |
| 03.04.2025 | 26,22 | 26,22 | 25,24 | 25,24 | -2,55% | 840,00 |
| 02.04.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -2,04% | 610,00 |
| 01.04.2025 | 26,70 | 26,70 | 26,40 | 26,44 | -1,12% | 51,00 |
| 31.03.2025 | 26,90 | 26,90 | 26,40 | 26,74 | 0,98% | 289,00 |
| 28.03.2025 | 28,20 | 28,20 | 26,48 | 26,48 | -5,70% | 67,00 |
| 27.03.2025 | 28,28 | 28,28 | 28,08 | 28,08 | -2,97% | 952,00 |
| 26.03.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -1,90% | 71,00 |
| 25.03.2025 | 28,70 | 29,50 | 28,70 | 29,50 | 3,15% | 357,00 |
| 24.03.2025 | 29,38 | 29,38 | 28,58 | 28,60 | -2,72% | 65,00 |
| 21.03.2025 | 29,72 | 29,72 | 29,20 | 29,40 | 1,38% | 41,00 |
| 20.03.2025 | 29,56 | 29,56 | 29,00 | 29,00 | -2,09% | 36,00 |
| 19.03.2025 | 29,50 | 29,70 | 29,50 | 29,62 | -0,27% | 251,00 |
| 18.03.2025 | 30,30 | 30,30 | 29,70 | 29,70 | -1,46% | 39,00 |
| 17.03.2025 | 30,16 | 30,16 | 30,00 | 30,14 | -0,07% | 25,00 |
| 14.03.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 2,72% | 1,00 |
| 13.03.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -3,74% | 38,00 |
| 12.03.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 2,07% | 25,00 |
| 11.03.2025 | 30,78 | 30,78 | 29,70 | 29,88 | -3,30% | 1.064,00 |
| 10.03.2025 | 31,28 | 31,36 | 30,80 | 30,90 | 2,39% | 940,00 |
| 07.03.2025 | 30,54 | 30,54 | 30,18 | 30,18 | -0,85% | 106,00 |
| 06.03.2025 | 30,86 | 30,86 | 30,44 | 30,44 | -1,23% | 177,00 |
| 05.03.2025 | 30,46 | 31,16 | 30,46 | 30,82 | 3,70% | 465,00 |