30,930€
-0,26%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 30,60 | 30,60 | 29,78 | 29,90 | -2,29% | - |
| 14.11.2024 | 30,36 | 30,75 | 30,24 | 30,60 | 0,79% | - |
| 13.11.2024 | 30,70 | 30,73 | 30,18 | 30,36 | -1,08% | 1,00 |
| 12.11.2024 | 31,59 | 31,74 | 30,52 | 30,69 | -2,85% | - |
| 11.11.2024 | 30,71 | 32,42 | 30,70 | 31,59 | 3,03% | 550,00 |
| 08.11.2024 | 30,32 | 30,88 | 29,95 | 30,66 | 1,09% | 1,00 |
| 07.11.2024 | 28,58 | 30,37 | 28,57 | 30,33 | 6,01% | - |
| 06.11.2024 | 30,13 | 30,62 | 28,46 | 28,61 | -5,58% | - |
| 05.11.2024 | 30,76 | 30,86 | 30,02 | 30,30 | -1,53% | - |
| 04.11.2024 | 30,80 | 31,16 | 30,69 | 30,77 | 0,00% | - |
| 01.11.2024 | 30,74 | 31,02 | 30,61 | 30,77 | 0,03% | - |
| 31.10.2024 | 30,64 | 30,80 | 30,36 | 30,76 | 0,46% | - |
| 30.10.2024 | 31,17 | 31,24 | 30,55 | 30,62 | -1,73% | 70,00 |
| 29.10.2024 | 31,20 | 31,34 | 30,84 | 31,16 | -0,13% | - |
| 28.10.2024 | 30,50 | 31,33 | 30,48 | 31,20 | 2,50% | - |
| 25.10.2024 | 30,34 | 31,02 | 30,27 | 30,44 | 0,07% | 200,00 |
| 24.10.2024 | 29,89 | 31,35 | 29,79 | 30,42 | 1,71% | - |
| 23.10.2024 | 26,47 | 30,21 | 26,37 | 29,91 | 13,12% | 1.050,00 |
| 22.10.2024 | 26,31 | 26,64 | 25,77 | 26,44 | 0,38% | - |
| 21.10.2024 | 26,78 | 26,93 | 26,27 | 26,34 | -1,68% | - |
| 18.10.2024 | 26,45 | 26,97 | 26,38 | 26,79 | 1,25% | - |
| 17.10.2024 | 26,46 | 26,67 | 26,05 | 26,46 | -0,04% | - |
| 16.10.2024 | 26,50 | 26,63 | 26,17 | 26,47 | -0,15% | - |
| 15.10.2024 | 26,34 | 26,96 | 26,16 | 26,51 | 0,76% | - |
| 14.10.2024 | 26,52 | 26,55 | 25,93 | 26,31 | -0,87% | - |
| 11.10.2024 | 26,14 | 26,66 | 26,04 | 26,54 | 1,53% | - |
| 10.10.2024 | 27,00 | 27,06 | 26,07 | 26,14 | -3,19% | - |
| 09.10.2024 | 26,48 | 27,02 | 26,34 | 27,00 | 2,04% | - |
| 08.10.2024 | 26,38 | 26,70 | 26,11 | 26,46 | 0,08% | - |
| 07.10.2024 | 26,85 | 26,96 | 26,34 | 26,44 | -1,56% | 200,00 |