21,750€
3,57%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,07 | 22,30 | 21,01 | 21,75 | 3,28% | - |
| 19.02.2026 | 21,21 | 21,53 | 20,98 | 21,06 | -0,66% | 1.080,00 |
| 18.02.2026 | 21,29 | 21,37 | 21,07 | 21,20 | -0,38% | - |
| 17.02.2026 | 21,27 | 21,47 | 21,03 | 21,28 | -0,37% | - |
| 16.02.2026 | 21,80 | 21,99 | 21,32 | 21,36 | -1,97% | 10.000,00 |
| 13.02.2026 | 21,69 | 22,01 | 21,38 | 21,79 | 0,79% | - |
| 12.02.2026 | 22,83 | 22,87 | 21,62 | 21,62 | -4,97% | - |
| 11.02.2026 | 23,52 | 23,53 | 22,37 | 22,75 | -2,90% | 1.402,00 |
| 10.02.2026 | 20,51 | 23,51 | 20,51 | 23,43 | 14,63% | 1.270,00 |
| 09.02.2026 | 20,47 | 20,51 | 20,15 | 20,44 | 0,39% | - |
| 06.02.2026 | 20,35 | 20,42 | 19,81 | 20,36 | 0,15% | - |
| 05.02.2026 | 20,44 | 20,57 | 20,10 | 20,33 | -0,44% | - |
| 04.02.2026 | 20,33 | 20,48 | 20,02 | 20,42 | 0,89% | - |
| 03.02.2026 | 20,56 | 20,62 | 19,91 | 20,24 | -1,12% | - |
| 02.02.2026 | 20,07 | 20,49 | 20,00 | 20,47 | 1,39% | - |
| 30.01.2026 | 20,23 | 20,47 | 20,12 | 20,19 | -0,83% | 1.360,00 |
| 29.01.2026 | 20,65 | 20,71 | 20,16 | 20,36 | -0,88% | - |
| 28.01.2026 | 21,07 | 21,07 | 20,46 | 20,54 | -1,63% | - |
| 27.01.2026 | 21,15 | 21,17 | 20,71 | 20,88 | -1,04% | - |
| 26.01.2026 | 21,33 | 21,37 | 20,85 | 21,10 | -0,85% | - |
| 23.01.2026 | 21,59 | 21,59 | 21,21 | 21,28 | -1,30% | - |
| 22.01.2026 | 21,05 | 22,09 | 20,99 | 21,56 | 2,47% | - |
| 21.01.2026 | 20,59 | 21,12 | 20,32 | 21,04 | 2,83% | - |
| 20.01.2026 | 20,90 | 20,98 | 20,46 | 20,46 | -2,43% | - |
| 19.01.2026 | 21,70 | 21,74 | 20,85 | 20,97 | -5,20% | - |
| 16.01.2026 | 22,08 | 22,40 | 21,99 | 22,12 | 0,41% | - |
| 15.01.2026 | 21,72 | 22,21 | 21,30 | 22,03 | 1,94% | - |
| 14.01.2026 | 21,62 | 21,95 | 21,25 | 21,61 | -0,14% | - |
| 13.01.2026 | 21,75 | 21,83 | 21,52 | 21,64 | -0,60% | - |
| 12.01.2026 | 22,17 | 22,18 | 21,57 | 21,77 | -1,76% | - |
| 09.01.2026 | 21,58 | 22,22 | 21,45 | 22,16 | 2,55% | - |
| 08.01.2026 | 22,15 | 22,21 | 21,37 | 21,61 | -2,70% | 560,00 |
| 07.01.2026 | 21,84 | 22,26 | 21,47 | 22,21 | 2,87% | - |
| 06.01.2026 | 21,65 | 21,69 | 21,50 | 21,59 | 0,42% | - |
| 05.01.2026 | 21,71 | 21,75 | 21,15 | 21,50 | -0,65% | - |
| 02.01.2026 | 22,18 | 22,19 | 21,47 | 21,64 | -1,64% | - |
| 30.12.2025 | 22,04 | 22,19 | 21,97 | 22,00 | 0,00% | - |
| 29.12.2025 | 21,86 | 22,22 | 21,71 | 22,00 | 1,01% | 31,00 |
| 23.12.2025 | 21,73 | 21,87 | 21,63 | 21,78 | 0,32% | - |
| 22.12.2025 | 21,62 | 21,81 | 21,46 | 21,71 | 0,23% | - |
| 19.12.2025 | 21,35 | 21,71 | 21,24 | 21,66 | 1,31% | - |
| 18.12.2025 | 21,39 | 21,56 | 21,10 | 21,38 | 0,75% | - |
| 17.12.2025 | 22,58 | 22,64 | 21,07 | 21,22 | -3,98% | 20,00 |
| 16.12.2025 | 22,00 | 22,64 | 21,95 | 22,10 | -2,90% | - |
| 15.12.2025 | 22,99 | 23,01 | 22,05 | 22,76 | 0,53% | - |
| 12.12.2025 | 22,80 | 23,00 | 22,25 | 22,64 | -0,57% | - |
| 11.12.2025 | 22,50 | 22,77 | 22,22 | 22,77 | 0,22% | - |
| 10.12.2025 | 22,27 | 22,73 | 22,17 | 22,72 | 2,62% | - |
| 09.12.2025 | 22,88 | 22,90 | 22,14 | 22,14 | -2,38% | 24,00 |
| 08.12.2025 | 22,34 | 22,85 | 22,20 | 22,68 | 2,44% | - |
| 05.12.2025 | 22,75 | 22,76 | 22,14 | 22,14 | -2,60% | - |
| 04.12.2025 | 22,30 | 22,88 | 22,28 | 22,73 | 2,94% | - |
| 03.12.2025 | 22,97 | 23,01 | 22,01 | 22,08 | -2,90% | - |
| 02.12.2025 | 23,11 | 23,15 | 22,74 | 22,74 | -0,79% | - |
| 01.12.2025 | 22,68 | 23,18 | 22,63 | 22,92 | 0,70% | - |
| 28.11.2025 | 22,61 | 23,08 | 22,51 | 22,76 | 0,13% | - |
| 27.11.2025 | 22,28 | 22,78 | 22,15 | 22,73 | 1,93% | - |
| 26.11.2025 | 22,46 | 22,58 | 22,16 | 22,30 | 0,72% | - |
| 25.11.2025 | 21,85 | 22,38 | 21,77 | 22,14 | 1,84% | - |
| 24.11.2025 | 21,66 | 22,17 | 21,65 | 21,74 | 0,18% | - |
| 21.11.2025 | 21,57 | 22,07 | 21,36 | 21,70 | 1,40% | - |
| 20.11.2025 | 22,01 | 22,26 | 21,38 | 21,40 | -1,38% | - |
| 19.11.2025 | 21,48 | 21,97 | 21,28 | 21,70 | 1,97% | - |
| 18.11.2025 | 21,94 | 21,96 | 21,28 | 21,28 | -3,45% | - |
| 17.11.2025 | 22,75 | 22,84 | 21,67 | 22,04 | -2,30% | - |
| 14.11.2025 | 22,93 | 22,93 | 22,50 | 22,56 | -1,74% | - |
| 13.11.2025 | 23,12 | 23,18 | 22,71 | 22,96 | 1,15% | - |
| 12.11.2025 | 23,33 | 23,39 | 22,70 | 22,70 | -2,53% | - |
| 11.11.2025 | 22,63 | 23,38 | 22,46 | 23,29 | 3,51% | 1.600,00 |
| 10.11.2025 | 22,07 | 22,70 | 22,07 | 22,50 | 2,93% | - |
| 07.11.2025 | 21,95 | 22,30 | 21,79 | 21,86 | 0,28% | - |
| 06.11.2025 | 22,34 | 22,41 | 21,74 | 21,80 | -1,89% | - |
| 05.11.2025 | 22,16 | 22,50 | 21,75 | 22,22 | 1,28% | - |
| 04.11.2025 | 22,06 | 22,41 | 21,94 | 21,94 | -0,99% | 600,00 |
| 03.11.2025 | 22,33 | 22,58 | 22,15 | 22,16 | 0,00% | - |
| 31.10.2025 | 22,66 | 22,86 | 22,09 | 22,16 | -2,93% | - |
| 30.10.2025 | 23,01 | 23,07 | 22,56 | 22,83 | -1,08% | - |
| 29.10.2025 | 23,31 | 23,43 | 22,76 | 23,08 | 0,26% | - |
| 28.10.2025 | 23,10 | 23,50 | 23,02 | 23,02 | 0,09% | - |
| 27.10.2025 | 23,70 | 23,74 | 23,00 | 23,00 | -0,86% | - |
| 24.10.2025 | 23,36 | 23,47 | 23,08 | 23,20 | 0,87% | - |
| 23.10.2025 | 22,78 | 23,27 | 22,65 | 23,00 | 2,13% | - |
| 22.10.2025 | 21,48 | 23,00 | 21,47 | 22,52 | 6,63% | - |
| 21.10.2025 | 21,71 | 21,74 | 20,89 | 21,12 | -1,77% | - |
| 20.10.2025 | 21,52 | 21,78 | 21,20 | 21,50 | 0,94% | 14,00 |
| 17.10.2025 | 20,98 | 21,48 | 20,76 | 21,30 | 0,95% | - |
| 16.10.2025 | 20,84 | 21,32 | 20,71 | 21,10 | 0,38% | - |
| 15.10.2025 | 21,16 | 21,23 | 20,63 | 21,02 | 0,86% | - |
| 14.10.2025 | 20,99 | 21,17 | 20,66 | 20,84 | -1,42% | - |
| 13.10.2025 | 21,05 | 21,31 | 20,81 | 21,14 | -1,03% | - |
| 10.10.2025 | 21,65 | 21,76 | 20,64 | 21,36 | -1,29% | - |
| 09.10.2025 | 21,45 | 21,76 | 21,31 | 21,64 | 1,50% | - |
| 08.10.2025 | 21,15 | 21,61 | 21,06 | 21,32 | 0,57% | - |
| 07.10.2025 | 21,06 | 21,31 | 21,06 | 21,20 | 0,47% | - |
| 06.10.2025 | 21,20 | 21,32 | 20,96 | 21,10 | -0,28% | - |
| 03.10.2025 | 21,31 | 21,36 | 20,87 | 21,16 | -0,38% | - |
| 02.10.2025 | 21,21 | 21,51 | 21,07 | 21,24 | 1,24% | - |
| 01.10.2025 | 20,73 | 21,23 | 20,71 | 20,98 | 1,35% | - |
| 30.09.2025 | 20,93 | 21,20 | 20,68 | 20,70 | -1,33% | - |
| 29.09.2025 | 21,10 | 21,33 | 20,86 | 20,98 | -0,29% | - |