22,350€
0,63%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,22 | 22,41 | 21,47 | 22,37 | 0,72% | - |
| 10.04.2025 | 22,97 | 24,52 | 21,64 | 22,21 | -3,73% | 220,00 |
| 09.04.2025 | 22,57 | 23,08 | 20,90 | 23,07 | 1,41% | - |
| 08.04.2025 | 23,49 | 24,11 | 22,42 | 22,75 | -3,15% | - |
| 07.04.2025 | 23,35 | 24,51 | 21,96 | 23,49 | -0,84% | - |
| 04.04.2025 | 25,19 | 25,21 | 23,39 | 23,69 | -5,95% | 13.828,00 |
| 03.04.2025 | 26,52 | 26,52 | 25,17 | 25,19 | -6,11% | - |
| 02.04.2025 | 26,41 | 26,89 | 25,79 | 26,83 | 1,59% | - |
| 01.04.2025 | 26,69 | 26,70 | 26,26 | 26,41 | -1,12% | - |
| 31.03.2025 | 26,86 | 26,86 | 26,15 | 26,71 | -0,85% | - |
| 28.03.2025 | 27,95 | 28,19 | 26,46 | 26,94 | -3,68% | 170,00 |
| 27.03.2025 | 28,46 | 28,46 | 27,90 | 27,97 | -1,72% | - |
| 26.03.2025 | 29,40 | 29,46 | 28,39 | 28,46 | -3,16% | - |
| 25.03.2025 | 29,35 | 29,58 | 28,38 | 29,39 | 0,17% | - |
| 24.03.2025 | 29,01 | 29,42 | 28,43 | 29,34 | 1,14% | 173,00 |
| 21.03.2025 | 29,64 | 29,72 | 29,01 | 29,01 | -2,26% | - |
| 20.03.2025 | 29,53 | 29,74 | 28,91 | 29,68 | 0,44% | - |
| 19.03.2025 | 29,72 | 29,86 | 29,41 | 29,55 | -0,61% | - |
| 18.03.2025 | 30,29 | 30,38 | 29,59 | 29,73 | -1,69% | - |
| 17.03.2025 | 30,16 | 30,35 | 29,92 | 30,24 | 0,27% | - |
| 14.03.2025 | 29,54 | 30,47 | 29,42 | 30,16 | 2,45% | - |
| 13.03.2025 | 30,24 | 30,26 | 29,37 | 29,44 | -2,74% | - |
| 12.03.2025 | 29,94 | 30,69 | 29,93 | 30,27 | 1,07% | - |
| 11.03.2025 | 31,04 | 31,57 | 29,71 | 29,95 | -3,51% | - |
| 10.03.2025 | 31,26 | 31,49 | 30,70 | 31,04 | -0,77% | - |
| 07.03.2025 | 30,47 | 31,28 | 30,02 | 31,28 | 2,56% | - |
| 06.03.2025 | 30,92 | 31,19 | 30,39 | 30,50 | -1,36% | - |
| 05.03.2025 | 30,10 | 31,56 | 30,10 | 30,92 | 2,62% | - |
| 04.03.2025 | 30,70 | 30,93 | 29,68 | 30,13 | -2,02% | - |
| 03.03.2025 | 31,03 | 31,37 | 30,61 | 30,75 | -0,65% | - |
| 28.02.2025 | 31,01 | 31,22 | 30,63 | 30,95 | -0,19% | - |
| 27.02.2025 | 31,36 | 31,53 | 30,99 | 31,01 | -1,05% | - |
| 26.02.2025 | 31,79 | 32,32 | 31,25 | 31,34 | -1,42% | - |
| 25.02.2025 | 31,83 | 32,10 | 31,69 | 31,79 | -0,19% | - |
| 24.02.2025 | 32,35 | 32,57 | 31,85 | 31,85 | -0,81% | - |
| 21.02.2025 | 32,21 | 32,85 | 32,03 | 32,11 | -0,28% | - |
| 20.02.2025 | 32,33 | 32,55 | 32,01 | 32,20 | -0,34% | - |
| 19.02.2025 | 33,16 | 33,30 | 32,15 | 32,31 | -2,53% | - |
| 18.02.2025 | 34,19 | 34,19 | 33,13 | 33,15 | -3,04% | - |
| 17.02.2025 | 33,81 | 34,20 | 33,59 | 34,19 | 1,15% | - |
| 14.02.2025 | 33,66 | 34,37 | 33,64 | 33,80 | 0,45% | - |
| 13.02.2025 | 32,48 | 33,86 | 32,48 | 33,65 | 3,47% | - |
| 12.02.2025 | 32,44 | 32,83 | 32,14 | 32,52 | 0,31% | - |
| 11.02.2025 | 32,34 | 33,05 | 32,15 | 32,42 | 0,25% | - |
| 10.02.2025 | 31,87 | 32,46 | 31,86 | 32,34 | 1,44% | - |
| 07.02.2025 | 31,41 | 33,30 | 30,00 | 31,88 | 1,43% | 2.118,00 |
| 06.02.2025 | 31,83 | 31,93 | 31,21 | 31,43 | -1,19% | - |
| 05.02.2025 | 31,17 | 31,95 | 30,94 | 31,81 | 2,05% | - |
| 04.02.2025 | 30,59 | 31,44 | 30,36 | 31,17 | 1,90% | - |
| 03.02.2025 | 30,16 | 30,82 | 29,68 | 30,59 | 0,36% | - |
| 31.01.2025 | 31,38 | 31,47 | 30,42 | 30,48 | -2,93% | - |
| 30.01.2025 | 31,21 | 31,50 | 31,03 | 31,40 | 0,64% | - |
| 29.01.2025 | 31,14 | 31,59 | 30,90 | 31,20 | 0,22% | - |
| 28.01.2025 | 30,88 | 31,33 | 30,58 | 31,13 | 0,71% | - |
| 27.01.2025 | 30,89 | 30,91 | 30,23 | 30,91 | 0,06% | - |
| 24.01.2025 | 30,87 | 31,06 | 30,53 | 30,89 | 0,06% | - |
| 23.01.2025 | 30,38 | 30,91 | 30,38 | 30,87 | 1,55% | - |
| 22.01.2025 | 30,36 | 30,65 | 30,32 | 30,40 | 0,16% | 65,00 |
| 21.01.2025 | 29,96 | 30,38 | 29,58 | 30,35 | 1,23% | - |
| 20.01.2025 | 29,49 | 30,01 | 29,16 | 29,98 | 1,63% | - |
| 17.01.2025 | 29,08 | 29,83 | 29,05 | 29,50 | 1,44% | - |
| 16.01.2025 | 28,58 | 29,16 | 28,45 | 29,08 | 1,64% | - |
| 15.01.2025 | 27,72 | 28,80 | 27,69 | 28,61 | 3,21% | - |
| 14.01.2025 | 27,55 | 28,15 | 27,55 | 27,72 | 0,69% | - |
| 13.01.2025 | 28,28 | 28,28 | 27,36 | 27,53 | -2,65% | - |
| 10.01.2025 | 28,04 | 28,49 | 27,82 | 28,28 | 0,78% | 74,00 |
| 09.01.2025 | 28,62 | 28,62 | 27,65 | 28,06 | -1,96% | - |
| 08.01.2025 | 29,13 | 29,27 | 28,31 | 28,62 | -1,75% | - |
| 07.01.2025 | 30,46 | 30,65 | 29,07 | 29,13 | -4,37% | - |
| 06.01.2025 | 30,18 | 30,91 | 30,18 | 30,46 | 0,93% | - |
| 03.01.2025 | 29,97 | 30,23 | 29,80 | 30,18 | 0,70% | - |
| 02.01.2025 | 29,63 | 30,24 | 29,60 | 29,97 | 1,18% | - |
| 30.12.2024 | 29,80 | 29,85 | 29,47 | 29,62 | -0,34% | - |
| 27.12.2024 | 29,53 | 29,87 | 29,31 | 29,72 | 0,71% | 78,00 |
| 23.12.2024 | 30,07 | 30,12 | 29,31 | 29,51 | -1,73% | - |
| 20.12.2024 | 30,84 | 30,84 | 29,45 | 30,03 | -2,63% | - |
| 19.12.2024 | 30,89 | 31,20 | 30,53 | 30,84 | -0,16% | - |
| 18.12.2024 | 31,32 | 31,46 | 30,79 | 30,89 | -1,31% | - |
| 17.12.2024 | 30,95 | 31,65 | 30,68 | 31,30 | 1,13% | 100,00 |
| 16.12.2024 | 30,76 | 31,03 | 30,48 | 30,95 | 0,58% | - |
| 13.12.2024 | 30,88 | 31,56 | 30,68 | 30,77 | -0,36% | - |
| 12.12.2024 | 31,94 | 31,96 | 30,48 | 30,88 | -3,32% | - |
| 11.12.2024 | 31,59 | 32,30 | 31,22 | 31,94 | 1,11% | - |
| 10.12.2024 | 31,50 | 31,78 | 31,19 | 31,59 | 0,22% | 64,00 |
| 09.12.2024 | 31,65 | 31,92 | 31,29 | 31,52 | -0,38% | - |
| 06.12.2024 | 31,38 | 31,87 | 31,35 | 31,64 | 0,83% | - |
| 05.12.2024 | 31,88 | 32,07 | 31,19 | 31,38 | -1,51% | - |
| 04.12.2024 | 31,34 | 32,05 | 31,15 | 31,86 | 1,59% | - |
| 03.12.2024 | 31,06 | 31,63 | 30,98 | 31,36 | 0,97% | 772,00 |
| 02.12.2024 | 29,70 | 31,09 | 29,43 | 31,06 | 4,37% | - |
| 29.11.2024 | 30,09 | 30,09 | 29,67 | 29,76 | -1,10% | - |
| 28.11.2024 | 29,88 | 30,12 | 29,75 | 30,09 | 0,70% | - |
| 27.11.2024 | 29,81 | 30,13 | 29,53 | 29,88 | 0,23% | - |
| 26.11.2024 | 30,56 | 30,58 | 29,46 | 29,81 | -2,68% | 25,00 |
| 25.11.2024 | 30,56 | 30,93 | 30,35 | 30,63 | 0,36% | - |
| 22.11.2024 | 29,12 | 30,58 | 29,11 | 30,52 | 4,81% | - |
| 21.11.2024 | 29,09 | 29,24 | 28,53 | 29,12 | 0,10% | - |
| 20.11.2024 | 29,66 | 29,95 | 28,94 | 29,09 | -1,79% | - |
| 19.11.2024 | 30,10 | 30,53 | 29,29 | 29,62 | -1,59% | - |
| 18.11.2024 | 29,90 | 30,54 | 29,89 | 30,10 | 0,67% | - |