21,740€
3,47%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,07 | 22,30 | 21,01 | 21,71 | 3,33% | - |
| 19.02.2026 | 21,20 | 21,53 | 20,98 | 21,01 | -0,99% | 60,00 |
| 18.02.2026 | 21,30 | 21,38 | 21,07 | 21,22 | -0,28% | - |
| 17.02.2026 | 21,40 | 21,47 | 21,03 | 21,28 | -0,56% | - |
| 16.02.2026 | 21,80 | 21,98 | 21,35 | 21,40 | -1,92% | - |
| 13.02.2026 | 21,67 | 22,01 | 21,38 | 21,82 | 0,32% | - |
| 12.02.2026 | 22,79 | 22,87 | 21,62 | 21,75 | -4,52% | 210,00 |
| 11.02.2026 | 23,45 | 23,54 | 22,37 | 22,78 | -2,65% | - |
| 10.02.2026 | 20,44 | 23,43 | 20,39 | 23,40 | 14,54% | 1.823,00 |
| 09.02.2026 | 20,44 | 20,51 | 20,15 | 20,43 | 1,29% | - |
| 06.02.2026 | 20,35 | 20,35 | 19,80 | 20,17 | -0,64% | - |
| 05.02.2026 | 20,44 | 20,59 | 20,10 | 20,30 | -0,68% | - |
| 04.02.2026 | 20,29 | 20,46 | 20,01 | 20,44 | 1,19% | - |
| 03.02.2026 | 20,51 | 20,62 | 19,91 | 20,20 | -1,37% | - |
| 02.02.2026 | 20,08 | 20,48 | 20,00 | 20,48 | 1,04% | 2,00 |
| 30.01.2026 | 20,40 | 20,47 | 20,19 | 20,27 | -0,64% | - |
| 29.01.2026 | 20,54 | 20,71 | 20,23 | 20,40 | -0,83% | 1,00 |
| 28.01.2026 | 20,90 | 21,09 | 20,46 | 20,57 | -1,77% | - |
| 27.01.2026 | 21,10 | 21,17 | 20,71 | 20,94 | -0,71% | 1,00 |
| 26.01.2026 | 21,28 | 21,35 | 20,85 | 21,09 | -0,85% | - |
| 23.01.2026 | 21,62 | 21,63 | 21,21 | 21,27 | -1,53% | 1,00 |
| 22.01.2026 | 21,06 | 22,09 | 20,99 | 21,60 | 2,52% | - |
| 21.01.2026 | 20,54 | 21,12 | 20,32 | 21,07 | 2,83% | 381,00 |
| 20.01.2026 | 20,95 | 20,99 | 20,46 | 20,49 | -2,34% | 6,00 |
| 19.01.2026 | 21,98 | 22,12 | 20,85 | 20,98 | -5,11% | 8,00 |
| 16.01.2026 | 22,04 | 22,41 | 21,99 | 22,11 | 0,32% | - |
| 15.01.2026 | 21,60 | 22,21 | 21,34 | 22,04 | 2,27% | - |
| 14.01.2026 | 21,64 | 21,95 | 21,25 | 21,55 | -0,23% | - |
| 13.01.2026 | 21,76 | 21,83 | 21,51 | 21,60 | -0,55% | 100,00 |
| 12.01.2026 | 22,21 | 22,21 | 21,56 | 21,72 | -2,12% | - |
| 09.01.2026 | 21,60 | 22,21 | 21,45 | 22,19 | 2,87% | - |
| 08.01.2026 | 22,22 | 22,22 | 21,37 | 21,57 | -3,10% | 40,00 |
| 07.01.2026 | 21,59 | 22,26 | 21,44 | 22,26 | 3,29% | - |
| 06.01.2026 | 21,60 | 21,67 | 21,50 | 21,55 | 1,65% | 60,00 |
| 05.01.2026 | 21,73 | 21,75 | 21,18 | 21,20 | -1,35% | - |
| 02.01.2026 | 22,17 | 22,19 | 21,47 | 21,49 | -2,67% | 46,00 |
| 30.12.2025 | 22,07 | 22,09 | 22,02 | 22,08 | 0,14% | - |
| 29.12.2025 | 21,67 | 22,20 | 21,57 | 22,05 | 1,85% | 32,00 |
| 23.12.2025 | 21,58 | 21,87 | 21,58 | 21,65 | 0,37% | - |
| 22.12.2025 | 21,47 | 21,76 | 21,45 | 21,57 | 0,37% | - |
| 19.12.2025 | 21,36 | 21,70 | 21,32 | 21,49 | 0,61% | - |
| 18.12.2025 | 21,22 | 21,51 | 21,09 | 21,36 | 0,42% | - |
| 17.12.2025 | 22,38 | 22,54 | 21,11 | 21,27 | -5,68% | 55,00 |
| 16.12.2025 | 22,17 | 22,59 | 22,09 | 22,55 | 1,53% | - |
| 15.12.2025 | 22,76 | 22,86 | 22,17 | 22,21 | -2,16% | - |
| 12.12.2025 | 22,59 | 22,99 | 22,47 | 22,70 | 0,84% | 1,00 |
| 11.12.2025 | 22,55 | 22,55 | 22,22 | 22,51 | 0,00% | - |
| 10.12.2025 | 22,39 | 22,53 | 22,19 | 22,51 | 0,22% | 100,00 |
| 09.12.2025 | 22,67 | 22,85 | 22,37 | 22,46 | -0,71% | - |
| 08.12.2025 | 22,44 | 22,79 | 22,21 | 22,62 | 0,71% | - |
| 05.12.2025 | 22,50 | 22,74 | 22,37 | 22,46 | -0,53% | - |
| 04.12.2025 | 22,41 | 22,87 | 22,38 | 22,58 | 1,03% | - |
| 03.12.2025 | 22,76 | 22,88 | 22,02 | 22,35 | -1,80% | - |
| 02.12.2025 | 22,97 | 23,07 | 22,71 | 22,76 | -0,26% | - |
| 01.12.2025 | 22,89 | 23,11 | 22,63 | 22,82 | -0,65% | - |
| 28.11.2025 | 22,71 | 22,97 | 22,52 | 22,97 | 1,10% | - |
| 27.11.2025 | 22,29 | 22,73 | 22,26 | 22,72 | 1,25% | - |
| 26.11.2025 | 22,19 | 22,58 | 22,19 | 22,44 | 1,17% | - |
| 25.11.2025 | 22,01 | 22,37 | 21,77 | 22,18 | 0,77% | - |
| 24.11.2025 | 21,85 | 22,17 | 21,65 | 22,01 | 1,43% | - |
| 21.11.2025 | 21,51 | 22,04 | 21,47 | 21,70 | 0,88% | - |
| 20.11.2025 | 21,77 | 22,26 | 21,50 | 21,51 | -0,88% | 200,00 |
| 19.11.2025 | 21,39 | 21,98 | 21,28 | 21,70 | 1,35% | 50,00 |
| 18.11.2025 | 21,80 | 22,13 | 21,32 | 21,41 | -1,88% | 1,00 |
| 17.11.2025 | 22,63 | 22,73 | 21,81 | 21,82 | -3,88% | - |
| 14.11.2025 | 22,95 | 22,99 | 22,50 | 22,70 | -0,83% | - |
| 13.11.2025 | 23,01 | 23,17 | 22,85 | 22,89 | -0,39% | - |
| 12.11.2025 | 23,15 | 23,34 | 22,80 | 22,98 | -0,69% | - |
| 11.11.2025 | 22,49 | 23,35 | 22,43 | 23,14 | 2,98% | - |
| 10.11.2025 | 22,25 | 22,70 | 22,21 | 22,47 | 2,09% | - |
| 07.11.2025 | 21,80 | 22,26 | 21,80 | 22,01 | 0,73% | - |
| 06.11.2025 | 22,14 | 22,29 | 21,74 | 21,85 | -1,58% | - |
| 05.11.2025 | 21,83 | 22,40 | 21,76 | 22,20 | 1,56% | - |
| 04.11.2025 | 22,34 | 22,34 | 21,86 | 21,86 | -2,76% | - |
| 03.11.2025 | 22,17 | 22,58 | 22,15 | 22,48 | 1,77% | 1,00 |
| 31.10.2025 | 22,70 | 22,85 | 22,09 | 22,09 | -2,60% | 1.100,00 |
| 30.10.2025 | 22,87 | 23,03 | 22,56 | 22,68 | -0,79% | - |
| 29.10.2025 | 23,32 | 23,35 | 22,75 | 22,86 | -1,97% | - |
| 28.10.2025 | 23,25 | 23,51 | 23,17 | 23,32 | -0,04% | - |
| 27.10.2025 | 23,35 | 23,58 | 23,07 | 23,33 | -0,09% | - |
| 24.10.2025 | 23,13 | 23,47 | 23,07 | 23,35 | 0,86% | - |
| 23.10.2025 | 22,61 | 23,18 | 22,59 | 23,15 | 1,14% | - |
| 22.10.2025 | 21,41 | 22,99 | 21,16 | 22,89 | 7,41% | 60,00 |
| 21.10.2025 | 21,61 | 21,67 | 20,89 | 21,31 | -1,39% | - |
| 20.10.2025 | 21,34 | 21,68 | 21,21 | 21,61 | 1,31% | - |
| 17.10.2025 | 21,21 | 21,34 | 20,76 | 21,33 | 0,28% | 1,00 |
| 16.10.2025 | 20,89 | 21,44 | 20,71 | 21,27 | 2,01% | 1,00 |
| 15.10.2025 | 20,92 | 21,23 | 20,84 | 20,85 | -0,48% | - |
| 14.10.2025 | 21,14 | 21,17 | 20,67 | 20,95 | -1,04% | - |
| 13.10.2025 | 20,92 | 21,27 | 20,82 | 21,17 | 1,05% | 700,00 |
| 10.10.2025 | 21,45 | 21,76 | 20,95 | 20,95 | -2,42% | 15,00 |
| 09.10.2025 | 21,43 | 21,76 | 21,41 | 21,47 | 0,28% | 9,00 |
| 08.10.2025 | 21,29 | 21,53 | 21,05 | 21,41 | 1,23% | - |
| 07.10.2025 | 21,21 | 21,31 | 21,06 | 21,15 | -0,33% | - |
| 06.10.2025 | 21,36 | 21,43 | 20,97 | 21,22 | 0,19% | 30,00 |
| 03.10.2025 | 20,90 | 21,19 | 20,87 | 21,18 | -0,38% | 251,00 |
| 02.10.2025 | 21,04 | 21,51 | 21,03 | 21,26 | 1,05% | - |
| 01.10.2025 | 20,89 | 21,13 | 20,81 | 21,04 | 0,72% | 1,00 |
| 30.09.2025 | 21,11 | 21,20 | 20,68 | 20,89 | -0,95% | 1,00 |
| 29.09.2025 | 21,15 | 21,33 | 21,09 | 21,09 | 0,09% | 1,00 |