28,500€
1,50%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,07 | 28,57 | 28,01 | 28,50 | 1,50% | 75,00 |
| 16.05.2024 | 27,80 | 28,23 | 27,61 | 28,08 | 1,01% | 100,00 |
| 15.05.2024 | 27,76 | 28,04 | 27,58 | 27,80 | 0,14% | - |
| 14.05.2024 | 27,52 | 27,83 | 27,37 | 27,76 | 0,87% | - |
| 13.05.2024 | 27,74 | 28,25 | 27,33 | 27,52 | -0,79% | 36,00 |
| 10.05.2024 | 27,77 | 28,06 | 27,41 | 27,74 | -0,11% | 71,00 |
| 09.05.2024 | 27,35 | 27,77 | 27,19 | 27,77 | 1,54% | - |
| 08.05.2024 | 27,05 | 27,39 | 26,74 | 27,35 | 1,11% | - |
| 07.05.2024 | 27,07 | 27,13 | 26,61 | 27,05 | -0,07% | - |
| 06.05.2024 | 26,49 | 27,08 | 26,19 | 27,07 | 2,19% | - |
| 03.05.2024 | 25,82 | 26,96 | 25,82 | 26,49 | 2,52% | 75,00 |
| 02.05.2024 | 26,44 | 26,88 | 25,58 | 25,84 | -2,31% | - |
| 30.04.2024 | 26,35 | 26,79 | 26,27 | 26,45 | 0,38% | - |
| 29.04.2024 | 25,44 | 26,53 | 25,35 | 26,35 | 1,93% | - |
| 26.04.2024 | 25,77 | 26,81 | 25,63 | 25,85 | 0,12% | 30,00 |
| 25.04.2024 | 25,93 | 26,08 | 25,45 | 25,82 | -0,19% | - |
| 24.04.2024 | 26,21 | 26,50 | 25,56 | 25,87 | -1,37% | - |
| 23.04.2024 | 25,51 | 26,26 | 25,51 | 26,23 | 2,82% | - |
| 22.04.2024 | 25,38 | 25,63 | 25,33 | 25,51 | 0,75% | 200,00 |
| 19.04.2024 | 25,56 | 25,56 | 24,95 | 25,32 | -0,94% | - |
| 18.04.2024 | 25,80 | 26,10 | 25,18 | 25,56 | -0,93% | 150,00 |
| 17.04.2024 | 26,19 | 26,24 | 25,75 | 25,80 | -1,49% | - |
| 16.04.2024 | 26,51 | 26,69 | 25,89 | 26,19 | -1,13% | - |
| 15.04.2024 | 26,07 | 26,87 | 26,07 | 26,49 | 1,69% | - |
| 12.04.2024 | 26,41 | 27,15 | 25,99 | 26,05 | -1,36% | - |
| 11.04.2024 | 26,39 | 26,57 | 25,93 | 26,41 | 0,15% | - |
| 10.04.2024 | 26,51 | 26,98 | 26,24 | 26,37 | -0,53% | - |
| 09.04.2024 | 26,47 | 26,89 | 26,41 | 26,51 | 0,15% | - |
| 08.04.2024 | 27,10 | 27,63 | 26,06 | 26,47 | -2,32% | - |
| 05.04.2024 | 27,01 | 27,68 | 26,88 | 27,10 | 0,33% | - |
| 04.04.2024 | 27,68 | 27,68 | 26,98 | 27,01 | -2,35% | - |
| 03.04.2024 | 27,23 | 27,77 | 26,67 | 27,66 | 1,58% | - |
| 02.04.2024 | 27,91 | 27,91 | 27,16 | 27,23 | -2,45% | - |
| 28.03.2024 | 27,73 | 27,98 | 27,41 | 27,92 | 0,69% | - |
| 27.03.2024 | 27,50 | 27,86 | 27,35 | 27,73 | 0,87% | 242,00 |
| 26.03.2024 | 26,93 | 27,54 | 26,89 | 27,49 | 2,08% | - |
| 25.03.2024 | 26,44 | 27,32 | 26,39 | 26,93 | 1,78% | - |
| 22.03.2024 | 26,83 | 27,16 | 26,46 | 26,46 | -1,40% | - |
| 21.03.2024 | 26,55 | 27,08 | 26,45 | 26,83 | 1,07% | - |
| 20.03.2024 | 26,40 | 26,55 | 26,00 | 26,55 | 0,57% | - |
| 19.03.2024 | 26,40 | 26,51 | 25,64 | 26,40 | 0,00% | - |
| 18.03.2024 | 26,60 | 26,79 | 26,31 | 26,40 | -0,68% | - |
| 15.03.2024 | 26,37 | 26,86 | 26,28 | 26,58 | 0,80% | - |
| 14.03.2024 | 26,38 | 26,83 | 26,21 | 26,37 | -0,06% | - |
| 13.03.2024 | 26,04 | 26,45 | 25,53 | 26,38 | 1,31% | - |
| 12.03.2024 | 25,19 | 26,17 | 25,19 | 26,04 | 3,39% | 40,00 |
| 11.03.2024 | 25,17 | 25,28 | 24,63 | 25,19 | 0,06% | - |
| 08.03.2024 | 24,38 | 25,24 | 24,32 | 25,17 | 3,26% | - |
| 07.03.2024 | 24,29 | 24,44 | 24,00 | 24,38 | 0,37% | - |
| 06.03.2024 | 24,15 | 24,38 | 24,09 | 24,29 | 0,52% | 115,00 |
| 05.03.2024 | 24,62 | 24,62 | 24,08 | 24,16 | -1,83% | - |
| 04.03.2024 | 25,34 | 25,35 | 24,61 | 24,61 | -2,82% | - |
| 01.03.2024 | 25,22 | 25,34 | 24,80 | 25,33 | 0,56% | 22,00 |
| 29.02.2024 | 25,24 | 25,45 | 24,96 | 25,19 | -0,12% | - |
| 28.02.2024 | 26,23 | 26,27 | 25,01 | 25,22 | -3,96% | - |
| 27.02.2024 | 26,27 | 26,53 | 26,13 | 26,26 | -0,04% | - |
| 26.02.2024 | 26,32 | 26,63 | 26,10 | 26,27 | -0,15% | - |
| 23.02.2024 | 26,08 | 26,44 | 25,83 | 26,31 | 0,88% | - |
| 22.02.2024 | 25,86 | 26,42 | 25,63 | 26,08 | 0,79% | - |
| 21.02.2024 | 25,41 | 25,89 | 25,41 | 25,87 | 1,81% | - |
| 20.02.2024 | 25,90 | 25,94 | 25,34 | 25,41 | -2,02% | - |
| 19.02.2024 | 26,42 | 26,44 | 25,84 | 25,94 | -1,82% | - |
| 16.02.2024 | 26,53 | 26,67 | 26,31 | 26,42 | -0,49% | 11,00 |
| 15.02.2024 | 25,90 | 26,60 | 25,84 | 26,55 | 2,45% | 3,00 |
| 14.02.2024 | 25,59 | 26,06 | 25,54 | 25,91 | 1,33% | - |
| 13.02.2024 | 25,25 | 26,40 | 25,21 | 25,57 | 1,31% | - |
| 12.02.2024 | 25,91 | 26,34 | 24,77 | 25,24 | -2,57% | 2.462,00 |
| 09.02.2024 | 24,34 | 27,92 | 24,34 | 25,91 | 6,45% | - |
| 08.02.2024 | 22,85 | 24,79 | 22,83 | 24,34 | 6,50% | - |
| 07.02.2024 | 23,12 | 23,22 | 22,63 | 22,85 | -1,17% | - |
| 06.02.2024 | 22,36 | 23,15 | 22,27 | 23,12 | 3,45% | - |
| 05.02.2024 | 22,90 | 23,09 | 22,30 | 22,35 | -2,32% | - |
| 02.02.2024 | 23,59 | 23,79 | 22,88 | 22,88 | -3,21% | - |
| 01.02.2024 | 23,59 | 23,73 | 23,26 | 23,64 | 0,21% | - |
| 31.01.2024 | 23,70 | 23,95 | 23,04 | 23,59 | -0,42% | - |
| 30.01.2024 | 23,99 | 24,28 | 23,53 | 23,69 | -1,25% | - |
| 29.01.2024 | 23,82 | 24,17 | 23,49 | 23,99 | 0,63% | - |
| 26.01.2024 | 23,44 | 23,88 | 22,95 | 23,84 | 1,73% | - |
| 25.01.2024 | 23,19 | 23,46 | 23,15 | 23,44 | 1,01% | - |
| 24.01.2024 | 22,51 | 23,31 | 22,51 | 23,20 | 3,04% | - |
| 23.01.2024 | 22,37 | 22,64 | 22,19 | 22,52 | 0,69% | - |
| 22.01.2024 | 22,27 | 22,58 | 21,91 | 22,36 | 0,58% | - |
| 19.01.2024 | 22,25 | 22,40 | 21,79 | 22,23 | -0,13% | - |
| 18.01.2024 | 22,10 | 22,43 | 22,01 | 22,26 | 0,72% | - |
| 17.01.2024 | 22,08 | 22,20 | 21,77 | 22,10 | -0,32% | - |
| 16.01.2024 | 22,65 | 22,65 | 22,08 | 22,17 | -2,12% | 225,00 |
| 15.01.2024 | 23,49 | 23,59 | 22,58 | 22,65 | -3,39% | 100,00 |
| 12.01.2024 | 23,51 | 23,90 | 22,79 | 23,45 | -0,21% | - |
| 11.01.2024 | 23,81 | 24,45 | 23,33 | 23,50 | -1,30% | - |
| 10.01.2024 | 23,59 | 23,90 | 23,29 | 23,81 | 0,91% | - |
| 09.01.2024 | 22,74 | 23,77 | 22,64 | 23,59 | 3,78% | - |
| 08.01.2024 | 22,07 | 22,79 | 21,93 | 22,73 | 2,99% | 22,00 |
| 05.01.2024 | 22,67 | 22,70 | 21,85 | 22,07 | -2,73% | - |
| 04.01.2024 | 23,10 | 23,25 | 22,69 | 22,69 | -1,75% | - |
| 03.01.2024 | 24,12 | 24,18 | 23,04 | 23,10 | -4,27% | - |
| 02.01.2024 | 24,98 | 24,99 | 23,89 | 24,13 | -3,31% | 110,00 |
| 29.12.2023 | 24,45 | 25,01 | 24,45 | 24,95 | 2,04% | - |
| 28.12.2023 | 24,59 | 24,71 | 24,37 | 24,45 | -0,47% | - |
| 27.12.2023 | 24,52 | 24,90 | 24,26 | 24,57 | 0,41% | - |
| 22.12.2023 | 24,27 | 24,84 | 24,09 | 24,47 | 0,82% | - |