20,340€
0,30%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,43 | 20,64 | 20,17 | 20,34 | 0,10% | 24.000,00 |
| 28.05.2026 | 20,53 | 20,65 | 20,22 | 20,32 | -1,84% | - |
| 27.05.2026 | 20,73 | 21,31 | 20,68 | 20,70 | -0,19% | - |
| 26.05.2026 | 21,18 | 21,27 | 20,66 | 20,74 | -2,63% | - |
| 25.05.2026 | 21,14 | 21,62 | 21,12 | 21,30 | 2,55% | - |
| 22.05.2026 | 20,84 | 21,13 | 20,73 | 20,77 | -0,43% | - |
| 21.05.2026 | 21,28 | 21,40 | 20,56 | 20,86 | -2,48% | - |
| 20.05.2026 | 20,78 | 21,63 | 20,65 | 21,39 | 2,54% | - |
| 19.05.2026 | 21,21 | 21,71 | 20,84 | 20,86 | -2,07% | - |
| 18.05.2026 | 21,23 | 21,42 | 20,49 | 21,30 | -0,65% | - |
| 15.05.2026 | 21,43 | 21,65 | 21,11 | 21,44 | -1,43% | - |
| 14.05.2026 | 21,72 | 21,88 | 21,52 | 21,75 | 0,37% | - |
| 13.05.2026 | 21,21 | 21,68 | 20,99 | 21,67 | 2,51% | - |
| 12.05.2026 | 21,29 | 21,41 | 20,95 | 21,14 | -3,07% | 31.500,00 |
| 11.05.2026 | 22,09 | 23,78 | 21,73 | 21,81 | -1,71% | - |
| 08.05.2026 | 21,99 | 22,27 | 21,97 | 22,19 | 1,05% | - |
| 07.05.2026 | 22,60 | 22,96 | 21,92 | 21,96 | -2,66% | - |
| 06.05.2026 | 21,25 | 22,91 | 21,19 | 22,56 | 7,43% | - |
| 05.05.2026 | 20,91 | 21,25 | 20,75 | 21,00 | 0,48% | - |
| 04.05.2026 | 21,07 | 21,77 | 20,80 | 20,90 | -0,62% | - |
| 30.04.2026 | 20,38 | 21,40 | 20,24 | 21,03 | 2,49% | - |
| 29.04.2026 | 22,50 | 22,50 | 20,46 | 20,52 | -4,51% | - |
| 28.04.2026 | 21,77 | 21,81 | 21,37 | 21,49 | -1,60% | - |
| 27.04.2026 | 21,65 | 22,06 | 21,61 | 21,84 | 0,60% | 390,00 |
| 24.04.2026 | 22,54 | 22,65 | 21,60 | 21,71 | -3,64% | - |
| 23.04.2026 | 22,31 | 23,09 | 22,26 | 22,53 | 0,09% | - |
| 22.04.2026 | 22,98 | 23,07 | 22,41 | 22,51 | -0,97% | - |
| 21.04.2026 | 22,62 | 23,06 | 22,58 | 22,73 | 0,49% | - |
| 20.04.2026 | 22,72 | 22,74 | 22,27 | 22,62 | -1,31% | - |
| 17.04.2026 | 21,92 | 23,13 | 21,88 | 22,92 | 5,14% | - |
| 16.04.2026 | 21,83 | 21,99 | 21,72 | 21,80 | 0,37% | - |
| 15.04.2026 | 21,80 | 22,04 | 21,62 | 21,72 | 1,64% | - |
| 14.04.2026 | 21,15 | 21,50 | 21,13 | 21,37 | 0,80% | - |
| 13.04.2026 | 20,56 | 21,20 | 20,48 | 21,20 | 1,73% | - |
| 10.04.2026 | 20,49 | 21,27 | 20,43 | 20,84 | 1,66% | - |
| 09.04.2026 | 20,43 | 20,58 | 20,15 | 20,50 | -0,29% | - |
| 08.04.2026 | 20,36 | 20,81 | 19,99 | 20,56 | 5,84% | - |
| 07.04.2026 | 19,25 | 19,71 | 18,91 | 19,43 | 0,49% | - |
| 02.04.2026 | 18,96 | 19,63 | 18,92 | 19,33 | -0,54% | - |
| 01.04.2026 | 18,91 | 19,66 | 18,90 | 19,44 | 3,13% | - |
| 31.03.2026 | 17,96 | 18,90 | 17,88 | 18,85 | 5,99% | - |
| 30.03.2026 | 17,15 | 17,95 | 16,95 | 17,78 | 3,16% | - |
| 27.03.2026 | 18,12 | 18,13 | 17,23 | 17,24 | -4,46% | - |
| 26.03.2026 | 17,87 | 18,44 | 17,64 | 18,04 | 0,45% | - |
| 25.03.2026 | 18,30 | 18,37 | 17,62 | 17,96 | -2,07% | - |
| 24.03.2026 | 18,51 | 18,76 | 17,77 | 18,34 | -2,03% | - |
| 23.03.2026 | 17,80 | 18,96 | 17,58 | 18,72 | 3,60% | - |
| 20.03.2026 | 18,60 | 18,77 | 17,94 | 18,07 | -2,85% | - |
| 19.03.2026 | 18,93 | 18,99 | 18,39 | 18,60 | -1,69% | - |
| 18.03.2026 | 19,67 | 19,67 | 18,91 | 18,92 | -2,77% | - |
| 17.03.2026 | 19,53 | 19,62 | 19,11 | 19,46 | -1,09% | - |
| 16.03.2026 | 19,78 | 19,80 | 19,34 | 19,68 | 0,77% | - |
| 13.03.2026 | 19,26 | 20,08 | 18,96 | 19,53 | 1,64% | 5.200,00 |
| 12.03.2026 | 20,36 | 20,44 | 18,88 | 19,21 | -6,79% | 25.000,00 |
| 11.03.2026 | 20,31 | 20,78 | 20,13 | 20,61 | 1,83% | - |
| 10.03.2026 | 20,28 | 20,73 | 20,20 | 20,24 | -0,54% | - |
| 09.03.2026 | 20,38 | 20,48 | 19,78 | 20,35 | -1,88% | - |
| 06.03.2026 | 20,63 | 21,02 | 20,54 | 20,74 | 0,88% | - |
| 05.03.2026 | 20,23 | 20,62 | 19,95 | 20,56 | 0,78% | - |
| 04.03.2026 | 19,73 | 20,43 | 19,67 | 20,40 | 2,41% | - |
| 03.03.2026 | 20,53 | 20,55 | 19,64 | 19,92 | -4,00% | - |
| 02.03.2026 | 21,49 | 21,53 | 20,72 | 20,75 | -5,12% | 9.800,00 |
| 27.02.2026 | 21,98 | 22,33 | 21,74 | 21,87 | -0,32% | - |
| 26.02.2026 | 21,03 | 22,03 | 21,03 | 21,94 | 3,83% | 4.200,00 |
| 25.02.2026 | 21,32 | 21,39 | 21,01 | 21,13 | -0,70% | - |
| 24.02.2026 | 21,07 | 21,43 | 20,89 | 21,28 | 1,09% | - |
| 23.02.2026 | 21,62 | 21,96 | 20,96 | 21,05 | -3,22% | 8.400,00 |
| 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% | - |