31,180€
-0,19%
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 | 30,82 | 30,82 | 30,82 | 30,82 | -1,34% | - |
| 27.02.2025 | 31,38 | 31,44 | 31,24 | 31,24 | -1,76% | 29,00 |
| 26.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,25% | - |
| 25.02.2025 | 31,82 | 31,88 | 31,82 | 31,88 | -1,18% | 63,00 |
| 24.02.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,81% | - |
| 21.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,36% | - |
| 20.02.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -1,93% | - |
| 19.02.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -2,65% | - |
| 18.02.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,53% | - |
| 17.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | - |
| 14.02.2025 | 33,74 | 33,74 | 33,70 | 33,70 | 2,12% | 20,00 |
| 13.02.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 2,23% | 70,00 |
| 12.02.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 0,62% | - |
| 11.02.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 0,69% | - |
| 10.02.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -0,44% | - |
| 07.02.2025 | 31,44 | 32,50 | 31,44 | 32,00 | 0,69% | 442,00 |
| 06.02.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 2,71% | - |
| 05.02.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 1,44% | 127,00 |
| 04.02.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 2,76% | - |
| 03.02.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -5,30% | - |
| 31.01.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 0,13% | - |
| 30.01.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,13% | - |
| 29.01.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 2,02% | - |
| 28.01.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 1,25% | - |
| 27.01.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -1,81% | - |
| 24.01.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 1,78% | - |
| 23.01.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 0,46% | - |
| 22.01.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 1,61% | - |
| 21.01.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 1,09% | - |
| 20.01.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 1,45% | - |
| 17.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,47% | - |
| 16.01.2025 | 28,90 | 28,90 | 28,58 | 28,58 | 3,48% | 35,00 |
| 15.01.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,58% | - |
| 14.01.2025 | 27,60 | 27,78 | 27,60 | 27,78 | 1,39% | 25,00 |
| 13.01.2025 | 28,06 | 28,06 | 27,40 | 27,40 | -1,58% | 330,00 |
| 10.01.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -0,14% | - |
| 09.01.2025 | 28,40 | 28,40 | 27,88 | 27,88 | -3,86% | 30,00 |
| 08.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,67% | - |
| 07.01.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -1,11% | - |
| 06.01.2025 | 30,20 | 30,76 | 30,20 | 30,76 | 2,60% | 30,00 |
| 03.01.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 0,87% | - |
| 02.01.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,61% | - |
| 30.12.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 0,54% | - |
| 27.12.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -1,87% | - |
| 23.12.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 1,08% | - |
| 20.12.2024 | 30,54 | 30,54 | 29,62 | 29,62 | -3,27% | 40,00 |
| 19.12.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -1,73% | - |
| 18.12.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 1,50% | - |
| 17.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | - |
| 16.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,59% | - |
| 13.12.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -3,58% | - |
| 12.12.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 0,89% | - |
| 11.12.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -0,32% | - |
| 10.12.2024 | 31,34 | 31,64 | 31,34 | 31,64 | 0,44% | 31,00 |
| 09.12.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,70% | - |
| 06.12.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -1,51% | - |
| 05.12.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 0,76% | - |
| 04.12.2024 | 31,14 | 31,52 | 31,14 | 31,52 | 2,01% | 4,00 |
| 03.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 1,71% | - |
| 02.12.2024 | 29,38 | 30,46 | 29,38 | 30,38 | 1,67% | 157,00 |
| 29.11.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 0,07% | - |
| 28.11.2024 | 29,86 | 29,86 | 29,86 | 29,86 | 0,54% | - |
| 27.11.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -2,04% | - |
| 26.11.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,92% | - |
| 25.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 5,15% | - |
| 22.11.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,83% | - |
| 21.11.2024 | 29,06 | 29,06 | 28,86 | 28,86 | -2,76% | 20,00 |
| 20.11.2024 | 29,68 | 29,68 | 29,68 | 29,68 | -1,53% | - |
| 19.11.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 1,01% | - |
| 18.11.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -1,65% | - |
| 15.11.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 0,46% | - |
| 14.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,59% | - |
| 13.11.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -2,63% | - |
| 12.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 11.11.2024 | 30,64 | 31,00 | 30,64 | 31,00 | 2,85% | 500,00 |
| 08.11.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 5,24% | - |
| 07.11.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -5,98% | - |
| 06.11.2024 | 30,50 | 30,50 | 30,46 | 30,46 | 1,53% | 32,00 |
| 05.11.2024 | 30,66 | 30,66 | 30,00 | 30,00 | -2,85% | 54,00 |
| 04.11.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,78% | - |
| 01.11.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,39% | - |
| 31.10.2024 | 30,32 | 30,52 | 30,32 | 30,52 | -1,36% | 35,00 |
| 30.10.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -0,71% | - |
| 29.10.2024 | 31,18 | 31,18 | 31,16 | 31,16 | 2,03% | 32,00 |
| 28.10.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 0,46% | - |
| 25.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,56% | - |
| 24.10.2024 | 29,64 | 29,64 | 29,64 | 29,64 | 1,16% | - |
| 23.10.2024 | 26,08 | 29,38 | 26,08 | 29,30 | 12,69% | 700,00 |
| 22.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 21.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,99% | - |
| 18.10.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,00% | - |
| 17.10.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,08% | - |
| 16.10.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -1,51% | - |
| 15.10.2024 | 26,02 | 26,52 | 26,02 | 26,52 | 1,14% | 400,00 |
| 14.10.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 1,71% | - |
| 11.10.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -4,66% | - |
| 10.10.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 3,44% | 2,00 |
| 09.10.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,85% | - |
| 08.10.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -2,63% | - |
| 07.10.2024 | 26,54 | 26,62 | 26,54 | 26,62 | 1,37% | 190,00 |