30,100€
-2,34%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 26,68 | 26,94 | 26,68 | 26,94 | -0,88% | 55,00 |
| 03.10.2024 | 27,14 | 27,18 | 27,14 | 27,18 | 0,00% | 199,00 |
| 02.10.2024 | 26,82 | 27,18 | 26,82 | 27,18 | 1,42% | 228,00 |
| 01.10.2024 | 27,36 | 27,60 | 26,80 | 26,80 | -1,90% | 179,00 |
| 30.09.2024 | 27,76 | 27,76 | 27,32 | 27,32 | -1,37% | 24,00 |
| 27.09.2024 | 27,52 | 27,70 | 27,52 | 27,70 | 0,22% | 278,00 |
| 26.09.2024 | 27,00 | 27,64 | 27,00 | 27,64 | 5,66% | 185,00 |
| 25.09.2024 | 26,08 | 26,30 | 26,08 | 26,16 | 1,24% | 122,00 |
| 24.09.2024 | 25,78 | 25,84 | 25,78 | 25,84 | 1,10% | 11,00 |
| 23.09.2024 | 25,62 | 25,62 | 25,32 | 25,56 | 0,55% | 621,00 |
| 20.09.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -2,08% | 53,00 |
| 19.09.2024 | 25,68 | 26,04 | 25,68 | 25,96 | 3,59% | 203,00 |
| 18.09.2024 | 25,10 | 25,10 | 25,06 | 25,06 | 0,24% | 105,00 |
| 17.09.2024 | 24,72 | 25,16 | 24,06 | 25,00 | -2,42% | 413,00 |
| 16.09.2024 | 25,70 | 25,70 | 25,56 | 25,62 | -0,70% | 233,00 |
| 13.09.2024 | 25,54 | 25,80 | 25,54 | 25,80 | 0,70% | 152,00 |
| 12.09.2024 | 25,10 | 25,62 | 25,10 | 25,62 | 3,06% | 435,00 |
| 11.09.2024 | 25,60 | 25,60 | 24,86 | 24,86 | -3,64% | 99,00 |
| 10.09.2024 | 25,57 | 26,01 | 25,40 | 25,80 | 1,26% | - |
| 09.09.2024 | 25,58 | 25,58 | 25,48 | 25,48 | -1,16% | 219,00 |
| 06.09.2024 | 25,96 | 25,96 | 25,78 | 25,78 | -0,62% | 43,00 |
| 05.09.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 1,21% | 50,00 |
| 04.09.2024 | 26,43 | 26,47 | 25,36 | 25,63 | -4,01% | - |
| 03.09.2024 | 26,66 | 26,70 | 26,56 | 26,70 | 0,23% | 244,00 |
| 02.09.2024 | 27,30 | 27,30 | 26,48 | 26,64 | -2,13% | 641,00 |
| 30.08.2024 | 26,98 | 27,22 | 26,98 | 27,22 | 1,57% | 1.191,00 |
| 29.08.2024 | 26,86 | 26,86 | 26,78 | 26,80 | 1,44% | 272,00 |
| 28.08.2024 | 26,16 | 26,54 | 26,16 | 26,42 | 2,01% | 1.214,00 |
| 27.08.2024 | 25,74 | 25,90 | 25,74 | 25,90 | 0,54% | 126,00 |
| 26.08.2024 | 26,14 | 26,16 | 25,60 | 25,76 | -1,15% | 215,00 |
| 23.08.2024 | 25,88 | 26,08 | 25,70 | 26,06 | 1,36% | 135,00 |
| 22.08.2024 | 25,33 | 25,93 | 25,31 | 25,71 | 0,04% | - |
| 21.08.2024 | 25,72 | 25,72 | 25,70 | 25,70 | -0,54% | 31,00 |
| 20.08.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,47% | 600,00 |
| 19.08.2024 | 24,70 | 25,72 | 24,70 | 25,72 | 2,55% | 332,00 |
| 16.08.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,32% | 125,00 |
| 15.08.2024 | 25,10 | 25,16 | 24,92 | 25,16 | 0,64% | 391,00 |
| 14.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 4,00 |
| 13.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1,00 |
| 12.08.2024 | 24,74 | 24,80 | 24,74 | 24,80 | -1,27% | 110,00 |
| 09.08.2024 | 24,42 | 25,12 | 24,42 | 25,12 | 1,87% | 850,00 |
| 08.08.2024 | 24,76 | 24,76 | 24,66 | 24,66 | -1,28% | 331,00 |
| 07.08.2024 | 24,50 | 25,02 | 24,50 | 24,98 | 3,31% | 63,00 |
| 06.08.2024 | 24,20 | 24,46 | 23,98 | 24,18 | -1,31% | 741,00 |
| 05.08.2024 | 24,52 | 24,52 | 23,90 | 24,50 | -2,39% | 870,00 |