24,820€
2,86%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,13 | 24,84 | 24,12 | 24,82 | 2,86% | 100,00 |
| 05.06.2025 | 24,09 | 24,35 | 23,99 | 24,13 | 0,08% | 310,00 |
| 04.06.2025 | 22,97 | 24,27 | 22,95 | 24,11 | 5,01% | - |
| 03.06.2025 | 22,87 | 23,08 | 22,63 | 22,96 | 0,31% | 10,00 |
| 02.06.2025 | 23,21 | 23,30 | 22,62 | 22,89 | -1,63% | - |
| 30.05.2025 | 23,52 | 23,57 | 23,09 | 23,27 | -1,06% | - |
| 29.05.2025 | 23,37 | 23,71 | 23,37 | 23,52 | 0,73% | - |
| 28.05.2025 | 23,72 | 23,75 | 23,33 | 23,35 | -1,56% | - |
| 27.05.2025 | 23,33 | 24,06 | 23,30 | 23,72 | 1,67% | 100,00 |
| 26.05.2025 | 23,20 | 23,58 | 23,15 | 23,33 | 1,43% | - |
| 23.05.2025 | 22,89 | 24,29 | 22,55 | 23,00 | 0,48% | - |
| 22.05.2025 | 23,92 | 24,00 | 22,41 | 22,89 | -4,27% | 922,00 |
| 21.05.2025 | 23,99 | 24,25 | 23,25 | 23,91 | -0,33% | - |
| 20.05.2025 | 23,92 | 24,07 | 23,31 | 23,99 | 0,25% | - |
| 19.05.2025 | 23,87 | 23,95 | 23,33 | 23,93 | 0,21% | - |
| 16.05.2025 | 23,61 | 23,97 | 23,41 | 23,88 | 0,97% | 80,00 |
| 15.05.2025 | 23,73 | 23,76 | 23,23 | 23,65 | -0,34% | 67,00 |
| 14.05.2025 | 24,14 | 24,66 | 23,67 | 23,73 | -1,70% | - |
| 13.05.2025 | 23,82 | 24,37 | 23,55 | 24,14 | 1,39% | - |
| 12.05.2025 | 21,93 | 24,03 | 21,93 | 23,81 | 8,57% | 500,00 |
| 09.05.2025 | 21,69 | 22,35 | 21,69 | 21,93 | 0,97% | - |
| 08.05.2025 | 21,50 | 21,81 | 21,13 | 21,72 | 1,21% | - |
| 07.05.2025 | 21,46 | 22,20 | 21,21 | 21,46 | 0,00% | - |
| 06.05.2025 | 21,25 | 21,54 | 21,09 | 21,46 | 1,04% | - |
| 05.05.2025 | 21,28 | 21,33 | 20,99 | 21,24 | -0,19% | - |
| 02.05.2025 | 21,10 | 21,32 | 20,12 | 21,28 | 0,85% | - |
| 30.04.2025 | 20,77 | 21,10 | 20,74 | 21,10 | 1,59% | 221,00 |
| 29.04.2025 | 23,93 | 23,94 | 20,24 | 20,77 | -13,21% | 1.792,00 |
| 28.04.2025 | 24,04 | 24,19 | 23,42 | 23,93 | -0,42% | - |
| 25.04.2025 | 24,00 | 24,21 | 23,67 | 24,03 | 0,21% | - |
| 24.04.2025 | 23,99 | 24,05 | 23,36 | 23,98 | -0,04% | - |
| 23.04.2025 | 23,69 | 24,35 | 23,51 | 23,99 | 2,00% | - |
| 22.04.2025 | 22,49 | 23,55 | 22,03 | 23,52 | 4,30% | - |
| 17.04.2025 | 22,38 | 22,82 | 22,35 | 22,55 | 0,71% | - |
| 16.04.2025 | 23,10 | 23,10 | 22,26 | 22,39 | -3,37% | - |
| 15.04.2025 | 22,83 | 23,41 | 22,80 | 23,17 | 1,53% | - |
| 14.04.2025 | 22,51 | 23,01 | 22,31 | 22,82 | 2,10% | - |
| 11.04.2025 | 22,22 | 22,41 | 21,47 | 22,35 | 0,63% | - |
| 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% | - |