22,350€
1,59%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,28 | 22,43 | 21,47 | 22,37 | 1,68% | 1.995,00 |
| 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 |
| 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 |