24,800€
2,56%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 30,18 | 30,18 | 29,72 | 29,72 | -3,32% | 301,00 |
| 03.03.2025 | 31,08 | 31,18 | 30,74 | 30,74 | -0,26% | 160,00 |
| 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 |