22,200€
-0,72%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -0,63% | 3,00 |
| 07.05.2026 | 22,90 | 22,90 | 22,36 | 22,36 | -0,62% | 3.604,00 |
| 06.05.2026 | 21,60 | 22,84 | 21,60 | 22,50 | 6,94% | 526,00 |
| 05.05.2026 | 20,94 | 21,18 | 20,94 | 21,04 | 0,77% | 212,00 |
| 04.05.2026 | 21,48 | 21,60 | 20,86 | 20,88 | -1,79% | 1.789,00 |
| 30.04.2026 | 20,38 | 21,32 | 20,20 | 21,26 | 3,61% | 1.065,00 |
| 29.04.2026 | 21,62 | 22,10 | 20,52 | 20,52 | -4,38% | 1.712,00 |
| 28.04.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -1,29% | 431,00 |
| 27.04.2026 | 21,82 | 21,82 | 21,74 | 21,74 | 0,00% | 4.325,00 |
| 24.04.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -2,95% | 69,00 |
| 23.04.2026 | 22,74 | 22,74 | 22,40 | 22,40 | -0,88% | 562,00 |
| 22.04.2026 | 22,96 | 22,96 | 22,50 | 22,60 | -0,88% | 60,00 |
| 21.04.2026 | 22,78 | 22,94 | 22,78 | 22,80 | 1,51% | 261,00 |
| 20.04.2026 | 22,78 | 22,78 | 22,28 | 22,46 | -2,35% | 213,00 |
| 17.04.2026 | 21,96 | 23,10 | 21,96 | 23,00 | 5,12% | 1.822,00 |
| 16.04.2026 | 21,86 | 21,94 | 21,76 | 21,88 | 1,30% | 1.208,00 |
| 15.04.2026 | 21,70 | 22,02 | 21,60 | 21,60 | 1,22% | 1.108,00 |
| 14.04.2026 | 21,22 | 21,34 | 21,22 | 21,34 | 1,04% | 539,00 |
| 13.04.2026 | 20,54 | 21,16 | 20,54 | 21,12 | 0,96% | 353,00 |
| 10.04.2026 | 20,74 | 21,24 | 20,70 | 20,92 | 2,25% | 1.692,00 |
| 09.04.2026 | 20,46 | 20,50 | 20,46 | 20,46 | 0,39% | 110,00 |
| 08.04.2026 | 20,30 | 20,76 | 20,06 | 20,38 | 5,76% | 5.239,00 |
| 07.04.2026 | 19,20 | 19,66 | 19,00 | 19,27 | -0,16% | 3.593,00 |
| 02.04.2026 | 19,22 | 19,50 | 19,10 | 19,30 | -0,67% | 846,00 |
| 01.04.2026 | 19,05 | 19,45 | 19,05 | 19,43 | 3,63% | 2.550,00 |
| 31.03.2026 | 18,11 | 18,75 | 18,11 | 18,75 | 6,29% | 6.183,00 |
| 30.03.2026 | 17,12 | 17,64 | 17,00 | 17,64 | 2,20% | 1.201,00 |
| 27.03.2026 | 18,11 | 18,11 | 17,26 | 17,26 | -4,16% | 1.400,00 |
| 26.03.2026 | 17,74 | 18,01 | 17,74 | 18,01 | 0,17% | 514,00 |
| 25.03.2026 | 18,31 | 18,31 | 17,66 | 17,98 | -0,83% | 769,00 |
| 24.03.2026 | 18,71 | 18,71 | 17,91 | 18,13 | -3,87% | 466,00 |
| 23.03.2026 | 17,83 | 18,86 | 17,60 | 18,86 | 5,25% | 525,00 |
| 20.03.2026 | 18,55 | 18,64 | 17,92 | 17,92 | -2,93% | 724,00 |
| 19.03.2026 | 18,79 | 18,79 | 18,46 | 18,46 | -2,84% | 28.895,00 |
| 18.03.2026 | 19,52 | 19,55 | 19,00 | 19,00 | -2,16% | 2.144,00 |
| 17.03.2026 | 19,37 | 19,42 | 19,22 | 19,42 | -0,72% | 449,00 |
| 16.03.2026 | 19,51 | 19,61 | 19,42 | 19,56 | -1,41% | 2.332,00 |
| 13.03.2026 | 19,25 | 19,91 | 19,25 | 19,84 | 2,96% | 2.188,00 |
| 12.03.2026 | 20,26 | 20,26 | 18,98 | 19,27 | -6,64% | 1.259,00 |
| 11.03.2026 | 20,34 | 20,64 | 20,34 | 20,64 | 0,58% | 1.173,00 |
| 10.03.2026 | 20,40 | 20,66 | 20,40 | 20,52 | 3,32% | 1.809,00 |
| 09.03.2026 | 20,36 | 20,56 | 19,86 | 19,86 | -4,70% | 2.818,00 |
| 06.03.2026 | 20,90 | 21,00 | 20,84 | 20,84 | 1,66% | 707,00 |
| 05.03.2026 | 20,20 | 20,54 | 19,96 | 20,50 | 0,79% | 328,00 |
| 04.03.2026 | 20,34 | 20,40 | 20,34 | 20,34 | 2,01% | 3.709,00 |
| 03.03.2026 | 20,42 | 20,42 | 19,70 | 19,94 | -4,41% | 2.369,00 |
| 02.03.2026 | 21,56 | 21,56 | 20,86 | 20,86 | -5,01% | 1.236,00 |
| 27.02.2026 | 22,00 | 22,04 | 21,96 | 21,96 | -0,18% | 53,00 |
| 26.02.2026 | 21,58 | 22,00 | 21,58 | 22,00 | 3,97% | 885,00 |
| 25.02.2026 | 21,24 | 21,26 | 21,12 | 21,16 | -0,66% | 425,00 |
| 24.02.2026 | 21,04 | 21,30 | 20,94 | 21,30 | 1,04% | 383,00 |
| 23.02.2026 | 21,68 | 21,84 | 21,08 | 21,08 | -4,70% | 583,00 |
| 20.02.2026 | 21,46 | 22,12 | 21,46 | 22,12 | 5,13% | 224,00 |
| 19.02.2026 | 21,26 | 21,26 | 20,96 | 21,04 | -1,13% | 284,00 |
| 18.02.2026 | 21,24 | 21,32 | 21,20 | 21,28 | 0,19% | 413,00 |
| 17.02.2026 | 21,32 | 21,32 | 21,14 | 21,24 | -2,30% | 175,00 |
| 16.02.2026 | 21,86 | 21,86 | 21,74 | 21,74 | -0,64% | 11,00 |
| 13.02.2026 | 21,46 | 21,88 | 21,46 | 21,88 | 0,74% | 84,00 |
| 12.02.2026 | 22,68 | 22,68 | 21,62 | 21,72 | -4,57% | 588,00 |
| 11.02.2026 | 23,48 | 23,48 | 22,40 | 22,76 | -2,82% | 2.718,00 |
| 10.02.2026 | 20,42 | 23,56 | 20,42 | 23,42 | 14,24% | 8.669,00 |
| 09.02.2026 | 20,40 | 20,50 | 20,28 | 20,50 | 1,38% | 344,00 |
| 06.02.2026 | 20,00 | 20,22 | 19,79 | 20,22 | -0,49% | 1.552,00 |
| 05.02.2026 | 20,48 | 20,48 | 20,30 | 20,32 | 0,00% | 376,00 |
| 04.02.2026 | 20,36 | 20,36 | 20,08 | 20,32 | 0,30% | 386,00 |
| 03.02.2026 | 20,60 | 20,60 | 19,94 | 20,26 | -1,17% | 1.081,00 |
| 02.02.2026 | 20,16 | 20,50 | 20,00 | 20,50 | 1,28% | 658,00 |
| 30.01.2026 | 20,28 | 20,42 | 20,16 | 20,24 | -0,30% | 1.468,00 |
| 29.01.2026 | 20,70 | 20,70 | 20,20 | 20,30 | -1,46% | 2.809,00 |
| 28.01.2026 | 20,76 | 20,76 | 20,50 | 20,60 | -1,81% | 526,00 |
| 27.01.2026 | 20,80 | 20,98 | 20,74 | 20,98 | -0,47% | 56,00 |
| 26.01.2026 | 21,20 | 21,20 | 20,96 | 21,08 | -1,40% | 1.355,00 |
| 23.01.2026 | 21,60 | 21,60 | 21,26 | 21,38 | -0,93% | 469,00 |
| 22.01.2026 | 21,06 | 21,96 | 21,06 | 21,58 | 4,05% | 2.824,00 |
| 21.01.2026 | 20,66 | 20,80 | 20,44 | 20,74 | 1,37% | 1.043,00 |
| 20.01.2026 | 20,86 | 20,88 | 20,46 | 20,46 | -2,66% | 660,00 |
| 19.01.2026 | 21,84 | 21,84 | 20,92 | 21,02 | -5,06% | 1.140,00 |
| 16.01.2026 | 22,36 | 22,36 | 22,12 | 22,14 | 0,09% | 1.072,00 |
| 15.01.2026 | 21,36 | 22,14 | 21,26 | 22,12 | 2,69% | 1.646,00 |
| 14.01.2026 | 21,52 | 21,90 | 21,30 | 21,54 | -0,74% | 200,00 |
| 13.01.2026 | 21,78 | 21,78 | 21,54 | 21,70 | -0,28% | 232,00 |
| 12.01.2026 | 22,20 | 22,20 | 21,60 | 21,76 | -1,98% | 518,00 |
| 09.01.2026 | 21,62 | 22,24 | 21,58 | 22,20 | 2,68% | 1.192,00 |
| 08.01.2026 | 21,86 | 21,96 | 21,60 | 21,62 | -2,61% | 603,00 |
| 07.01.2026 | 21,50 | 22,30 | 21,50 | 22,20 | 2,59% | 674,00 |
| 06.01.2026 | 21,58 | 21,64 | 21,58 | 21,64 | -0,28% | 218,00 |
| 05.01.2026 | 21,72 | 21,72 | 21,20 | 21,70 | 0,18% | 1.556,00 |
| 02.01.2026 | 22,18 | 22,18 | 21,54 | 21,66 | -1,81% | 9.557,00 |
| 30.12.2025 | 22,14 | 22,14 | 22,02 | 22,06 | 0,27% | 354,00 |
| 29.12.2025 | 21,62 | 22,02 | 21,62 | 22,00 | 1,29% | 1.655,00 |
| 23.12.2025 | 21,72 | 21,82 | 21,70 | 21,72 | 0,56% | 435,00 |
| 22.12.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,37% | 101,00 |
| 19.12.2025 | 21,66 | 21,66 | 21,52 | 21,52 | 0,84% | 753,00 |
| 18.12.2025 | 21,36 | 21,44 | 21,20 | 21,34 | 0,76% | 1.116,00 |
| 17.12.2025 | 22,18 | 22,18 | 21,18 | 21,18 | -4,94% | 1.166,00 |
| 16.12.2025 | 22,30 | 22,56 | 22,24 | 22,28 | 0,00% | 1.179,00 |
| 15.12.2025 | 22,76 | 22,76 | 22,28 | 22,28 | -1,85% | 322,00 |
| 12.12.2025 | 22,66 | 22,90 | 22,66 | 22,70 | 0,98% | 66,00 |
| 11.12.2025 | 22,32 | 22,48 | 22,32 | 22,48 | -0,35% | 553,00 |
| 10.12.2025 | 22,40 | 22,56 | 22,30 | 22,56 | 0,53% | 235,00 |