25,720€
-2,13%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 26,28 | 26,51 | 25,98 | 26,40 | 0,61% | - |
| 20.06.2024 | 26,22 | 26,47 | 26,16 | 26,24 | 0,27% | - |
| 19.06.2024 | 26,76 | 26,79 | 26,12 | 26,17 | -2,06% | 77,00 |
| 18.06.2024 | 26,97 | 27,07 | 26,25 | 26,72 | -0,71% | - |
| 17.06.2024 | 26,78 | 27,14 | 26,43 | 26,91 | 1,05% | - |
| 14.06.2024 | 28,19 | 28,23 | 26,51 | 26,63 | -4,72% | - |
| 13.06.2024 | 28,30 | 28,59 | 27,74 | 27,95 | -1,62% | - |
| 12.06.2024 | 28,63 | 29,24 | 28,08 | 28,41 | -0,39% | - |
| 11.06.2024 | 28,37 | 28,61 | 28,19 | 28,52 | 0,39% | - |
| 10.06.2024 | 28,09 | 28,42 | 27,79 | 28,41 | 0,53% | - |
| 07.06.2024 | 28,11 | 28,60 | 27,96 | 28,26 | 0,32% | - |
| 06.06.2024 | 28,08 | 28,33 | 28,02 | 28,17 | 0,25% | 80,00 |
| 05.06.2024 | 27,96 | 28,20 | 27,64 | 28,10 | 1,15% | - |
| 04.06.2024 | 27,33 | 27,95 | 27,19 | 27,78 | 1,50% | - |
| 03.06.2024 | 28,17 | 29,28 | 27,20 | 27,37 | -2,32% | - |
| 31.05.2024 | 27,67 | 28,04 | 27,46 | 28,02 | 1,30% | - |
| 30.05.2024 | 26,71 | 27,68 | 26,69 | 27,66 | 1,92% | - |
| 29.05.2024 | 27,94 | 28,30 | 26,89 | 27,14 | -3,83% | - |
| 28.05.2024 | 28,02 | 28,39 | 27,89 | 28,22 | 0,82% | - |
| 27.05.2024 | 27,89 | 28,10 | 27,54 | 27,99 | 0,32% | - |
| 24.05.2024 | 27,91 | 28,07 | 27,30 | 27,90 | -0,07% | - |
| 23.05.2024 | 28,58 | 28,68 | 27,86 | 27,92 | -1,41% | - |
| 22.05.2024 | 28,85 | 28,86 | 28,04 | 28,32 | -1,73% | - |
| 21.05.2024 | 28,22 | 29,03 | 28,22 | 28,82 | 1,87% | - |
| 20.05.2024 | 28,55 | 28,64 | 28,26 | 28,29 | -0,91% | - |
| 17.05.2024 | 28,11 | 28,64 | 27,94 | 28,55 | 2,00% | - |
| 16.05.2024 | 27,83 | 28,26 | 27,61 | 27,99 | 0,61% | - |
| 15.05.2024 | 27,67 | 28,01 | 27,58 | 27,82 | 0,65% | - |
| 14.05.2024 | 27,52 | 27,82 | 27,36 | 27,64 | 0,36% | - |
| 13.05.2024 | 27,79 | 27,83 | 27,33 | 27,54 | -0,72% | 300,00 |
| 10.05.2024 | 27,50 | 28,06 | 27,39 | 27,74 | 0,80% | - |
| 09.05.2024 | 27,12 | 27,53 | 27,03 | 27,52 | 1,14% | - |
| 08.05.2024 | 26,81 | 27,30 | 26,73 | 27,21 | 1,27% | 200,00 |
| 07.05.2024 | 26,98 | 27,12 | 26,59 | 26,87 | -0,26% | - |
| 06.05.2024 | 26,57 | 27,08 | 26,18 | 26,94 | 1,74% | 200,00 |
| 03.05.2024 | 25,87 | 27,00 | 25,74 | 26,48 | 2,40% | - |
| 02.05.2024 | 26,48 | 26,88 | 25,56 | 25,86 | -1,26% | 720,00 |
| 30.04.2024 | 26,21 | 26,78 | 26,19 | 26,19 | -0,80% | - |
| 29.04.2024 | 25,61 | 26,52 | 25,34 | 26,40 | -0,53% | - |
| 26.04.2024 | 26,12 | 26,83 | 25,23 | 26,54 | 3,03% | - |
| 25.04.2024 | 25,68 | 26,08 | 25,45 | 25,76 | -0,08% | - |
| 24.04.2024 | 26,51 | 26,52 | 25,56 | 25,78 | -1,87% | - |
| 23.04.2024 | 25,76 | 26,32 | 25,60 | 26,27 | 2,18% | - |
| 22.04.2024 | 25,42 | 25,82 | 25,27 | 25,71 | 2,10% | - |
| 19.04.2024 | 25,05 | 25,46 | 24,95 | 25,18 | -0,98% | - |
| 18.04.2024 | 26,17 | 26,22 | 25,18 | 25,43 | -2,00% | - |
| 17.04.2024 | 26,10 | 26,26 | 25,74 | 25,95 | -1,03% | - |
| 16.04.2024 | 26,18 | 26,53 | 25,89 | 26,22 | -0,46% | - |
| 15.04.2024 | 26,33 | 26,88 | 26,18 | 26,34 | 1,50% | - |
| 12.04.2024 | 26,75 | 27,15 | 25,89 | 25,95 | -1,41% | - |
| 11.04.2024 | 26,61 | 26,64 | 25,92 | 26,32 | -0,30% | - |
| 10.04.2024 | 26,80 | 27,21 | 26,24 | 26,40 | -0,56% | - |
| 09.04.2024 | 26,47 | 26,88 | 26,40 | 26,55 | 0,15% | - |
| 08.04.2024 | 27,65 | 27,68 | 26,06 | 26,51 | -4,09% | - |
| 05.04.2024 | 26,76 | 27,75 | 26,70 | 27,64 | 3,25% | - |
| 04.04.2024 | 28,02 | 28,02 | 26,72 | 26,77 | -3,15% | - |
| 03.04.2024 | 27,13 | 27,88 | 26,67 | 27,64 | 1,32% | - |
| 02.04.2024 | 27,83 | 27,90 | 27,18 | 27,28 | -2,45% | - |
| 28.03.2024 | 27,92 | 28,01 | 27,44 | 27,97 | 0,13% | - |
| 27.03.2024 | 27,35 | 27,94 | 27,29 | 27,93 | 2,18% | - |
| 26.03.2024 | 27,20 | 27,63 | 26,88 | 27,34 | 0,76% | 1.195,00 |
| 25.03.2024 | 26,99 | 27,32 | 26,62 | 27,13 | 0,41% | 100,00 |
| 22.03.2024 | 26,72 | 27,16 | 26,57 | 27,02 | 0,69% | - |
| 21.03.2024 | 26,85 | 27,08 | 26,44 | 26,84 | 0,39% | - |
| 20.03.2024 | 26,39 | 26,74 | 25,99 | 26,73 | 1,15% | - |
| 19.03.2024 | 26,24 | 26,61 | 25,65 | 26,43 | -0,02% | - |
| 18.03.2024 | 26,65 | 26,79 | 26,32 | 26,43 | -0,70% | - |
| 15.03.2024 | 26,32 | 26,87 | 26,32 | 26,62 | 0,83% | - |
| 14.03.2024 | 26,27 | 26,82 | 26,11 | 26,40 | 0,46% | - |
| 13.03.2024 | 26,19 | 26,50 | 25,53 | 26,28 | 0,23% | - |
| 12.03.2024 | 25,19 | 26,25 | 25,16 | 26,22 | 3,95% | - |
| 11.03.2024 | 24,88 | 25,28 | 24,63 | 25,22 | 1,33% | - |
| 08.03.2024 | 24,40 | 25,15 | 24,28 | 24,89 | 1,95% | - |
| 07.03.2024 | 24,37 | 24,48 | 23,99 | 24,42 | -0,12% | - |
| 06.03.2024 | 24,23 | 24,51 | 24,09 | 24,45 | 1,20% | - |
| 05.03.2024 | 24,51 | 24,57 | 24,08 | 24,16 | -2,46% | - |
| 04.03.2024 | 25,31 | 25,33 | 24,56 | 24,77 | -2,38% | - |
| 01.03.2024 | 25,23 | 25,41 | 24,80 | 25,37 | 0,75% | - |
| 29.02.2024 | 25,33 | 25,48 | 24,86 | 25,18 | -0,43% | - |
| 28.02.2024 | 26,08 | 26,31 | 25,01 | 25,29 | -3,21% | 40,00 |
| 27.02.2024 | 26,25 | 26,53 | 26,07 | 26,13 | -0,74% | - |
| 26.02.2024 | 26,16 | 26,63 | 26,11 | 26,33 | -0,17% | - |
| 23.02.2024 | 26,32 | 26,50 | 25,85 | 26,37 | 0,23% | - |
| 22.02.2024 | 26,27 | 26,40 | 25,64 | 26,31 | 1,43% | - |
| 21.02.2024 | 25,54 | 26,08 | 25,40 | 25,94 | 1,79% | - |
| 20.02.2024 | 26,08 | 26,09 | 25,26 | 25,49 | -2,45% | - |
| 19.02.2024 | 26,58 | 26,62 | 25,85 | 26,13 | -1,66% | - |
| 16.02.2024 | 26,77 | 26,81 | 26,31 | 26,57 | -0,71% | 100,00 |
| 15.02.2024 | 25,99 | 26,78 | 25,84 | 26,76 | 4,23% | - |
| 14.02.2024 | 25,52 | 26,04 | 25,49 | 25,67 | 1,04% | 600,00 |
| 13.02.2024 | 25,25 | 26,38 | 25,09 | 25,41 | 0,49% | - |
| 12.02.2024 | 26,08 | 26,32 | 24,77 | 25,28 | -2,39% | - |
| 09.02.2024 | 24,37 | 27,81 | 24,37 | 25,90 | 6,32% | - |
| 08.02.2024 | 22,77 | 24,79 | 22,73 | 24,36 | 7,05% | - |
| 07.02.2024 | 23,32 | 23,32 | 22,63 | 22,76 | -1,81% | - |
| 06.02.2024 | 22,58 | 23,29 | 22,26 | 23,18 | 2,91% | - |
| 05.02.2024 | 23,07 | 23,12 | 22,34 | 22,52 | -2,62% | - |
| 02.02.2024 | 23,81 | 23,83 | 22,95 | 23,13 | -2,73% | - |
| 01.02.2024 | 23,42 | 23,79 | 23,26 | 23,78 | 1,32% | - |
| 31.01.2024 | 23,78 | 23,94 | 23,03 | 23,47 | -1,55% | - |