30,740€
-1,98%
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 | 30,68 | 31,33 | 30,64 | 31,18 | 0,55% | - |
| 27.02.2025 | 31,43 | 31,55 | 30,99 | 31,01 | -1,05% | - |
| 26.02.2025 | 31,98 | 32,32 | 31,10 | 31,34 | -1,97% | 146,00 |
| 25.02.2025 | 32,07 | 32,10 | 31,63 | 31,97 | -0,22% | - |
| 24.02.2025 | 32,42 | 32,57 | 31,85 | 32,04 | -0,22% | - |
| 21.02.2025 | 32,34 | 32,85 | 31,86 | 32,11 | -0,56% | - |
| 20.02.2025 | 32,38 | 32,62 | 32,01 | 32,29 | -0,12% | 50,00 |
| 19.02.2025 | 33,11 | 33,30 | 32,09 | 32,33 | -2,50% | - |
| 18.02.2025 | 33,94 | 34,17 | 33,00 | 33,16 | -2,47% | - |
| 17.02.2025 | 33,85 | 34,14 | 33,59 | 34,00 | 0,59% | - |
| 14.02.2025 | 33,77 | 34,38 | 33,62 | 33,80 | 0,30% | - |
| 13.02.2025 | 32,60 | 33,88 | 32,43 | 33,70 | 4,14% | - |
| 12.02.2025 | 32,44 | 32,84 | 32,02 | 32,36 | -0,22% | - |
| 11.02.2025 | 32,08 | 33,07 | 32,05 | 32,43 | 0,78% | - |
| 10.02.2025 | 31,82 | 32,46 | 31,78 | 32,18 | 1,51% | - |
| 07.02.2025 | 31,68 | 33,30 | 31,20 | 31,70 | 0,09% | 400,00 |
| 06.02.2025 | 32,03 | 32,11 | 31,16 | 31,67 | -1,06% | - |
| 05.02.2025 | 31,23 | 32,05 | 31,02 | 32,01 | 2,11% | - |
| 04.02.2025 | 30,77 | 31,46 | 30,35 | 31,35 | 2,22% | - |
| 03.02.2025 | 29,53 | 30,82 | 29,51 | 30,67 | 1,12% | - |
| 31.01.2025 | 31,54 | 31,66 | 30,26 | 30,33 | -3,35% | - |
| 30.01.2025 | 31,32 | 31,68 | 31,02 | 31,38 | 0,10% | - |
| 29.01.2025 | 31,59 | 31,61 | 30,90 | 31,35 | 0,16% | - |
| 28.01.2025 | 30,96 | 31,35 | 30,57 | 31,30 | 0,71% | - |
| 27.01.2025 | 30,54 | 31,08 | 30,15 | 31,08 | 1,14% | - |
| 24.01.2025 | 31,13 | 31,15 | 30,53 | 30,73 | -1,06% | - |
| 23.01.2025 | 30,42 | 31,07 | 30,37 | 31,06 | 2,24% | - |
| 22.01.2025 | 30,35 | 30,66 | 30,17 | 30,38 | 0,03% | - |
| 21.01.2025 | 29,72 | 30,37 | 29,58 | 30,37 | 1,33% | - |
| 20.01.2025 | 29,55 | 30,11 | 29,14 | 29,97 | 1,56% | - |
| 17.01.2025 | 28,98 | 29,83 | 28,97 | 29,51 | 1,51% | - |
| 16.01.2025 | 28,92 | 29,19 | 28,45 | 29,07 | 1,04% | - |
| 15.01.2025 | 27,57 | 28,90 | 27,57 | 28,77 | 3,79% | - |
| 14.01.2025 | 27,60 | 28,16 | 27,47 | 27,72 | 0,62% | - |
| 13.01.2025 | 28,33 | 28,33 | 27,36 | 27,55 | -3,16% | - |
| 10.01.2025 | 27,83 | 28,58 | 27,81 | 28,45 | 1,97% | - |
| 09.01.2025 | 28,37 | 28,51 | 27,64 | 27,90 | -1,93% | - |
| 08.01.2025 | 28,94 | 29,27 | 28,28 | 28,45 | -1,63% | - |
| 07.01.2025 | 30,73 | 30,96 | 28,85 | 28,92 | -5,98% | - |
| 06.01.2025 | 30,45 | 31,07 | 30,26 | 30,76 | 1,82% | - |
| 03.01.2025 | 29,91 | 30,26 | 29,80 | 30,21 | 1,24% | - |
| 02.01.2025 | 29,82 | 30,32 | 29,73 | 29,84 | 0,71% | - |
| 30.12.2024 | 29,60 | 29,85 | 29,44 | 29,63 | -0,03% | - |
| 27.12.2024 | 29,30 | 29,86 | 29,24 | 29,64 | 0,44% | - |
| 23.12.2024 | 29,94 | 30,07 | 29,31 | 29,51 | -1,34% | 40,00 |
| 20.12.2024 | 30,52 | 30,67 | 29,44 | 29,91 | -2,48% | - |
| 19.12.2024 | 30,51 | 31,20 | 30,47 | 30,67 | 0,46% | - |
| 18.12.2024 | 31,28 | 31,46 | 30,49 | 30,53 | -2,49% | - |
| 17.12.2024 | 30,71 | 31,65 | 30,66 | 31,31 | 1,20% | - |
| 16.12.2024 | 30,52 | 31,07 | 30,45 | 30,94 | 0,62% | 180,00 |
| 13.12.2024 | 30,65 | 31,55 | 30,54 | 30,75 | 0,26% | - |
| 12.12.2024 | 31,86 | 32,07 | 30,48 | 30,67 | -3,83% | - |
| 11.12.2024 | 31,60 | 32,29 | 31,21 | 31,89 | 1,01% | - |
| 10.12.2024 | 31,25 | 31,79 | 31,18 | 31,57 | 0,80% | - |
| 09.12.2024 | 31,44 | 31,92 | 31,27 | 31,32 | -0,48% | - |
| 06.12.2024 | 31,49 | 31,86 | 31,35 | 31,47 | 0,32% | - |
| 05.12.2024 | 32,06 | 32,11 | 31,18 | 31,37 | -2,18% | - |
| 04.12.2024 | 31,07 | 32,17 | 31,01 | 32,07 | 3,15% | - |
| 03.12.2024 | 31,00 | 31,77 | 30,96 | 31,09 | 0,16% | - |
| 02.12.2024 | 29,76 | 31,22 | 29,60 | 31,04 | 3,60% | 35,00 |
| 29.11.2024 | 29,87 | 30,10 | 29,68 | 29,96 | 0,03% | - |
| 28.11.2024 | 29,81 | 30,17 | 29,76 | 29,95 | 0,91% | - |
| 27.11.2024 | 29,60 | 30,12 | 29,53 | 29,68 | 0,20% | - |
| 26.11.2024 | 30,50 | 30,70 | 29,46 | 29,62 | -3,30% | - |
| 25.11.2024 | 30,47 | 30,97 | 30,35 | 30,63 | 0,36% | - |
| 22.11.2024 | 29,09 | 30,56 | 29,09 | 30,52 | 4,09% | - |
| 21.11.2024 | 28,99 | 29,32 | 28,52 | 29,32 | 0,72% | 20,00 |
| 20.11.2024 | 30,19 | 30,19 | 28,81 | 29,11 | -2,22% | - |
| 19.11.2024 | 30,43 | 30,55 | 29,28 | 29,77 | -1,65% | - |
| 18.11.2024 | 29,85 | 30,54 | 29,73 | 30,27 | 1,75% | - |
| 15.11.2024 | 30,30 | 30,51 | 29,62 | 29,75 | -2,17% | - |
| 14.11.2024 | 30,40 | 30,74 | 30,25 | 30,41 | -0,33% | - |
| 13.11.2024 | 30,35 | 30,75 | 30,17 | 30,51 | -0,59% | 140,00 |
| 12.11.2024 | 31,05 | 31,79 | 30,39 | 30,69 | -2,20% | 800,00 |
| 11.11.2024 | 30,70 | 32,41 | 30,69 | 31,38 | 2,85% | - |
| 08.11.2024 | 30,36 | 30,86 | 29,94 | 30,51 | 0,16% | - |
| 07.11.2024 | 29,20 | 30,50 | 28,83 | 30,46 | 4,75% | - |
| 06.11.2024 | 30,30 | 30,75 | 28,56 | 29,08 | -3,32% | - |
| 05.11.2024 | 30,69 | 30,88 | 29,98 | 30,08 | -1,67% | - |
| 04.11.2024 | 31,10 | 31,15 | 30,54 | 30,59 | -1,07% | - |
| 01.11.2024 | 30,72 | 31,13 | 30,54 | 30,92 | 0,49% | - |
| 31.10.2024 | 30,30 | 30,81 | 30,25 | 30,77 | 0,85% | - |
| 30.10.2024 | 30,96 | 31,23 | 30,49 | 30,51 | -1,45% | - |
| 29.10.2024 | 31,20 | 31,34 | 30,85 | 30,96 | -0,74% | 75,00 |
| 28.10.2024 | 30,54 | 31,35 | 30,54 | 31,19 | 2,94% | - |
| 25.10.2024 | 30,82 | 31,02 | 30,22 | 30,30 | -1,75% | - |
| 24.10.2024 | 29,98 | 31,35 | 29,97 | 30,84 | 3,04% | - |
| 23.10.2024 | 26,61 | 30,01 | 26,43 | 29,93 | 12,48% | 330,00 |
| 22.10.2024 | 26,49 | 26,65 | 25,77 | 26,61 | 0,30% | - |
| 21.10.2024 | 26,91 | 26,94 | 26,35 | 26,53 | -1,63% | - |
| 18.10.2024 | 26,51 | 26,99 | 26,30 | 26,97 | 1,77% | - |
| 17.10.2024 | 26,61 | 26,74 | 26,03 | 26,50 | -0,64% | - |
| 16.10.2024 | 26,57 | 26,67 | 26,17 | 26,67 | 0,41% | - |
| 15.10.2024 | 26,18 | 26,97 | 26,09 | 26,56 | 0,91% | - |
| 14.10.2024 | 26,69 | 26,72 | 25,91 | 26,32 | -1,50% | - |
| 11.10.2024 | 26,27 | 26,74 | 26,06 | 26,72 | 1,60% | - |
| 10.10.2024 | 26,95 | 27,09 | 26,05 | 26,30 | -2,59% | - |
| 09.10.2024 | 26,62 | 27,16 | 26,38 | 27,00 | 1,35% | - |
| 08.10.2024 | 26,26 | 26,71 | 26,04 | 26,64 | 0,72% | - |
| 07.10.2024 | 27,04 | 27,08 | 26,38 | 26,45 | -2,40% | 240,00 |