30,950€
-0,80%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,94 | 30,94 | 30,82 | 30,82 | -1,22% | 285,00 |
| 27.02.2025 | 31,42 | 31,44 | 31,20 | 31,20 | -0,95% | 229,00 |
| 26.02.2025 | 31,88 | 31,88 | 31,50 | 31,50 | -1,32% | 517,00 |
| 25.02.2025 | 31,90 | 31,92 | 31,90 | 31,92 | -0,44% | 201,00 |
| 24.02.2025 | 31,98 | 32,44 | 31,98 | 32,06 | -0,25% | 194,00 |
| 21.02.2025 | 32,24 | 32,24 | 32,14 | 32,14 | 0,31% | 50,00 |
| 20.02.2025 | 32,32 | 32,32 | 32,04 | 32,04 | -3,49% | 410,00 |
| 19.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 2,00 |
| 18.02.2025 | 33,72 | 33,72 | 33,30 | 33,30 | -1,65% | 160,00 |
| 17.02.2025 | 33,80 | 33,90 | 33,62 | 33,86 | -1,28% | 146,00 |
| 14.02.2025 | 33,86 | 34,30 | 33,86 | 34,30 | 1,48% | 20,00 |
| 13.02.2025 | 32,56 | 33,80 | 32,56 | 33,80 | 3,87% | 758,00 |
| 12.02.2025 | 32,70 | 32,70 | 32,30 | 32,54 | 0,37% | 528,00 |
| 11.02.2025 | 32,32 | 33,00 | 32,32 | 32,42 | 1,69% | 1.182,00 |
| 10.02.2025 | 31,94 | 32,02 | 31,88 | 31,88 | -0,44% | 36,00 |
| 07.02.2025 | 31,42 | 33,06 | 30,64 | 32,02 | 1,84% | 891,00 |
| 06.02.2025 | 31,58 | 31,80 | 31,44 | 31,44 | -1,32% | 116,00 |
| 05.02.2025 | 31,26 | 31,86 | 31,26 | 31,86 | 2,77% | 101,00 |
| 04.02.2025 | 30,46 | 31,00 | 30,46 | 31,00 | 1,04% | 57,00 |
| 03.02.2025 | 30,06 | 30,68 | 30,06 | 30,68 | -0,32% | 19,00 |
| 31.01.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -2,29% | 1,00 |
| 30.01.2025 | 31,24 | 31,50 | 31,24 | 31,50 | 1,81% | 32,00 |
| 29.01.2025 | 31,50 | 31,50 | 30,94 | 30,94 | -0,13% | 104,00 |
| 28.01.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 0,19% | 137,00 |
| 27.01.2025 | 30,58 | 30,92 | 30,58 | 30,92 | 0,65% | 254,00 |
| 24.01.2025 | 30,88 | 30,90 | 30,72 | 30,72 | -0,19% | 226,00 |
| 23.01.2025 | 30,68 | 30,92 | 30,64 | 30,78 | 1,25% | 120,00 |
| 22.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,40% | 3,00 |
| 21.01.2025 | 29,92 | 30,00 | 29,92 | 29,98 | 0,60% | 1.381,00 |
| 20.01.2025 | 29,90 | 29,90 | 29,80 | 29,80 | 1,15% | 166,00 |
| 17.01.2025 | 29,20 | 29,74 | 29,10 | 29,46 | 2,29% | 1.935,00 |
| 16.01.2025 | 28,86 | 28,92 | 28,52 | 28,80 | 0,98% | 379,00 |
| 15.01.2025 | 27,90 | 28,52 | 27,90 | 28,52 | 1,49% | 32,00 |
| 14.01.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 1,59% | 299,00 |
| 13.01.2025 | 28,14 | 28,14 | 27,48 | 27,66 | -1,91% | 597,00 |
| 10.01.2025 | 28,12 | 28,44 | 28,12 | 28,20 | 0,43% | 93,00 |
| 09.01.2025 | 28,10 | 28,20 | 28,08 | 28,08 | -1,82% | 45,00 |
| 08.01.2025 | 29,16 | 29,28 | 28,60 | 28,60 | -2,26% | 708,00 |
| 07.01.2025 | 30,30 | 30,30 | 29,26 | 29,26 | -3,18% | 208,00 |
| 06.01.2025 | 30,22 | 30,68 | 30,22 | 30,22 | -0,13% | 222,00 |
| 03.01.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 0,33% | 3,00 |
| 02.01.2025 | 29,58 | 30,16 | 29,58 | 30,16 | 1,75% | 62,00 |
| 30.12.2024 | 29,78 | 29,78 | 29,64 | 29,64 | 0,00% | 15,00 |
| 27.12.2024 | 29,40 | 29,70 | 29,40 | 29,64 | -0,40% | 552,00 |
| 23.12.2024 | 30,18 | 30,18 | 29,56 | 29,76 | -1,20% | 177,00 |
| 20.12.2024 | 29,86 | 30,24 | 29,86 | 30,12 | -2,27% | 92,00 |
| 19.12.2024 | 30,76 | 31,02 | 30,76 | 30,82 | -1,53% | 42,00 |
| 18.12.2024 | 31,26 | 31,30 | 31,22 | 31,30 | 0,51% | 102,00 |
| 17.12.2024 | 30,76 | 31,34 | 30,72 | 31,14 | 0,45% | 41,00 |
| 16.12.2024 | 30,56 | 31,00 | 30,54 | 31,00 | 1,04% | 766,00 |
| 13.12.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -1,79% | 25,00 |
| 12.12.2024 | 30,70 | 31,24 | 30,70 | 31,24 | -2,44% | 410,00 |
| 11.12.2024 | 32,00 | 32,28 | 32,00 | 32,02 | 1,72% | 298,00 |
| 10.12.2024 | 31,28 | 31,48 | 31,28 | 31,48 | -0,51% | 166,00 |
| 09.12.2024 | 31,70 | 31,70 | 31,38 | 31,64 | -0,57% | 109,00 |
| 06.12.2024 | 31,70 | 31,82 | 31,70 | 31,82 | 1,34% | 220,00 |
| 05.12.2024 | 31,96 | 31,96 | 31,40 | 31,40 | -1,63% | 262,00 |
| 04.12.2024 | 31,26 | 32,00 | 31,26 | 31,92 | 2,11% | 740,00 |
| 03.12.2024 | 31,08 | 31,46 | 31,08 | 31,26 | 0,58% | 231,00 |
| 02.12.2024 | 29,96 | 31,08 | 29,96 | 31,08 | 4,72% | 36,00 |
| 29.11.2024 | 30,00 | 30,00 | 29,68 | 29,68 | -1,20% | 30,00 |
| 28.11.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,47% | 9,00 |
| 27.11.2024 | 29,81 | 30,13 | 29,53 | 29,90 | -0,86% | - |
| 26.11.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -2,33% | 1,00 |
| 25.11.2024 | 30,58 | 30,88 | 30,58 | 30,88 | 1,38% | 39,00 |
| 22.11.2024 | 30,62 | 30,62 | 30,46 | 30,46 | 4,32% | 2,00 |
| 21.11.2024 | 29,16 | 29,20 | 28,84 | 29,20 | 0,90% | 485,00 |
| 20.11.2024 | 29,66 | 29,66 | 28,94 | 28,94 | -2,23% | 1.291,00 |
| 19.11.2024 | 29,50 | 29,66 | 29,50 | 29,60 | -1,86% | 188,00 |
| 18.11.2024 | 29,96 | 30,44 | 29,96 | 30,16 | 1,34% | 1.042,00 |
| 15.11.2024 | 30,12 | 30,36 | 29,76 | 29,76 | -2,23% | 154,00 |
| 14.11.2024 | 30,30 | 30,44 | 30,30 | 30,44 | 0,40% | 235,00 |
| 13.11.2024 | 30,74 | 30,74 | 30,32 | 30,32 | -3,44% | 107,00 |
| 12.11.2024 | 31,12 | 31,44 | 31,12 | 31,40 | -0,44% | 840,00 |
| 11.11.2024 | 31,80 | 32,18 | 31,26 | 31,54 | 4,51% | 3.635,00 |
| 08.11.2024 | 30,20 | 30,20 | 30,18 | 30,18 | -0,26% | 3,00 |
| 07.11.2024 | 29,34 | 30,26 | 29,34 | 30,26 | 6,47% | 521,00 |
| 06.11.2024 | 30,50 | 30,50 | 28,40 | 28,42 | -6,45% | 1.531,00 |
| 05.11.2024 | 30,70 | 30,70 | 30,32 | 30,38 | -2,00% | 822,00 |
| 04.11.2024 | 30,82 | 31,00 | 30,82 | 31,00 | 0,91% | 26,00 |
| 01.11.2024 | 30,82 | 30,92 | 30,56 | 30,72 | -0,13% | 123,00 |
| 31.10.2024 | 30,50 | 30,81 | 30,37 | 30,76 | 0,39% | - |
| 30.10.2024 | 30,82 | 30,82 | 30,64 | 30,64 | -1,48% | 66,00 |
| 29.10.2024 | 31,16 | 31,18 | 31,10 | 31,10 | -0,64% | 276,00 |
| 28.10.2024 | 30,42 | 31,30 | 30,42 | 31,30 | 2,89% | 1.269,00 |
| 25.10.2024 | 30,48 | 31,00 | 30,36 | 30,42 | 0,07% | 132,00 |
| 24.10.2024 | 29,74 | 31,30 | 29,74 | 30,40 | 1,40% | 2.022,00 |
| 23.10.2024 | 28,86 | 30,32 | 28,86 | 29,98 | 12,96% | 1.734,00 |
| 22.10.2024 | 26,26 | 26,54 | 25,86 | 26,54 | 0,84% | 617,00 |
| 21.10.2024 | 26,52 | 26,52 | 26,32 | 26,32 | -1,94% | 344,00 |
| 18.10.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 1,21% | 35,00 |
| 17.10.2024 | 26,12 | 26,56 | 26,12 | 26,52 | -0,15% | 780,00 |
| 16.10.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -0,23% | 2,00 |
| 15.10.2024 | 26,26 | 26,62 | 26,26 | 26,62 | 0,99% | 463,00 |
| 14.10.2024 | 26,52 | 26,52 | 26,14 | 26,36 | 0,76% | 75,00 |
| 11.10.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 0,38% | 61,00 |
| 10.10.2024 | 26,16 | 26,16 | 26,06 | 26,06 | -2,83% | 55,00 |
| 09.10.2024 | 26,48 | 26,82 | 26,44 | 26,82 | 2,44% | 330,00 |
| 08.10.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -1,06% | 1,00 |
| 07.10.2024 | 26,76 | 26,76 | 26,46 | 26,46 | -1,78% | 791,00 |