24,330€
0,79%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -0,25% | - |
| 05.06.2025 | 24,02 | 24,28 | 24,02 | 24,14 | 5,05% | 180,00 |
| 04.06.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 1,06% | - |
| 03.06.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -1,30% | 30,00 |
| 02.06.2025 | 23,04 | 23,04 | 23,04 | 23,04 | -1,79% | - |
| 30.05.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,76% | - |
| 29.05.2025 | 23,50 | 23,64 | 23,50 | 23,64 | 0,42% | 30,00 |
| 28.05.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 1,38% | - |
| 27.05.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 0,09% | - |
| 26.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,26% | - |
| 23.05.2025 | 23,04 | 23,14 | 23,04 | 23,14 | 0,78% | 40,00 |
| 22.05.2025 | 23,92 | 23,92 | 22,96 | 22,96 | -4,09% | 20,00 |
| 21.05.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,93% | - |
| 20.05.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,85% | - |
| 19.05.2025 | 23,68 | 23,68 | 23,52 | 23,52 | 0,17% | 60,00 |
| 16.05.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -1,51% | - |
| 15.05.2025 | 23,66 | 23,84 | 23,66 | 23,84 | -1,16% | 200,00 |
| 14.05.2025 | 24,02 | 24,12 | 24,02 | 24,12 | 2,46% | 4,00 |
| 13.05.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 5,18% | - |
| 12.05.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 3,52% | 4,00 |
| 09.05.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 1,03% | - |
| 08.05.2025 | 21,42 | 21,42 | 21,40 | 21,40 | -1,38% | 62,00 |
| 07.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,69% | - |
| 06.05.2025 | 21,14 | 21,34 | 21,14 | 21,34 | 0,95% | 80,00 |
| 05.05.2025 | 21,12 | 21,14 | 21,12 | 21,14 | 1,34% | 236,00 |
| 02.05.2025 | 20,14 | 20,88 | 20,14 | 20,86 | 3,06% | 99,00 |
| 30.04.2025 | 20,82 | 21,04 | 20,24 | 20,24 | -0,98% | 336,00 |
| 29.04.2025 | 23,66 | 23,66 | 20,44 | 20,44 | -13,97% | 50,00 |
| 28.04.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -0,83% | 20,00 |
| 25.04.2025 | 24,06 | 24,06 | 23,96 | 23,96 | 0,34% | 90,00 |
| 24.04.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 0,25% | - |
| 23.04.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 4,84% | - |
| 22.04.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 0,62% | - |
| 17.04.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 1,26% | - |
| 16.04.2025 | 22,80 | 22,80 | 22,30 | 22,30 | -2,02% | 25,00 |
| 15.04.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 2,06% | - |
| 14.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,72% | - |
| 11.04.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -2,89% | - |
| 10.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 6,05% | - |
| 09.04.2025 | 22,54 | 22,54 | 21,50 | 21,50 | -9,51% | 50,00 |
| 08.04.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 5,69% | - |
| 07.04.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -8,91% | - |
| 04.04.2025 | 25,04 | 25,04 | 24,68 | 24,68 | -4,12% | 500,00 |
| 03.04.2025 | 26,22 | 26,22 | 25,74 | 25,74 | -1,91% | 70,00 |
| 02.04.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -1,20% | - |
| 01.04.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,45% | - |
| 31.03.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -4,03% | - |
| 28.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,70% | - |
| 27.03.2025 | 28,34 | 28,34 | 28,28 | 28,28 | -0,42% | 500,00 |
| 26.03.2025 | 29,32 | 29,32 | 28,40 | 28,40 | -2,94% | 200,00 |
| 25.03.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 0,34% | - |
| 24.03.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -1,29% | - |
| 21.03.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 1,51% | - |
| 20.03.2025 | 29,48 | 29,48 | 29,10 | 29,10 | -1,49% | 4,00 |
| 19.03.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -1,66% | - |
| 18.03.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,86% | - |
| 17.03.2025 | 30,02 | 30,30 | 30,02 | 30,30 | 3,06% | 3,00 |
| 14.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,39% | - |
| 13.03.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 0,80% | - |
| 12.03.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -3,98% | - |
| 10.03.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 2,10% | - |
| 07.03.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -1,61% | - |
| 06.03.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 2,38% | - |
| 05.03.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -1,56% | - |
| 04.03.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -0,71% | - |
| 03.03.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,45% | - |
| 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 |