317,58SEK
1,14%
Echtzeit-Aktienkurs Thule Group AB
Bid:
Ask:
Aktienkurse zur Thule Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 315,00 | 318,00 | 314,00 | 316,00 | 0,64% | 341.399,00 |
| 30.05.2024 | 310,60 | 316,80 | 310,00 | 314,00 | 1,03% | 169.425,00 |
| 29.05.2024 | 323,20 | 323,20 | 310,40 | 310,80 | -3,84% | 132.648,00 |
| 28.05.2024 | 321,00 | 325,40 | 320,40 | 323,20 | 0,94% | 151.417,00 |
| 27.05.2024 | 322,40 | 324,00 | 317,80 | 320,20 | -0,68% | 62.418,00 |
| 24.05.2024 | 326,00 | 326,00 | 316,80 | 322,40 | -1,23% | 110.178,00 |
| 23.05.2024 | 329,40 | 332,80 | 326,40 | 326,40 | -0,91% | 120.509,00 |
| 22.05.2024 | 332,20 | 335,60 | 328,00 | 329,40 | -0,84% | 147.325,00 |
| 21.05.2024 | 330,80 | 336,00 | 330,40 | 332,20 | 0,42% | 186.882,00 |
| 20.05.2024 | 331,80 | 333,00 | 329,40 | 330,80 | -0,30% | 133.023,00 |
| 17.05.2024 | 329,00 | 333,00 | 326,00 | 331,80 | 1,04% | 164.000,00 |
| 16.05.2024 | 322,80 | 328,60 | 320,60 | 328,40 | 1,73% | 118.621,00 |
| 15.05.2024 | 325,00 | 327,40 | 322,00 | 322,80 | -0,06% | 227.226,00 |
| 14.05.2024 | 322,40 | 326,00 | 320,40 | 323,00 | 0,25% | 134.985,00 |
| 13.05.2024 | 323,60 | 325,80 | 320,00 | 322,20 | -0,43% | 128.872,00 |
| 10.05.2024 | 321,60 | 327,40 | 319,80 | 323,60 | 1,38% | 1.031.082,00 |
| 08.05.2024 | 314,80 | 319,40 | 312,00 | 319,20 | 1,40% | 112.540,00 |
| 07.05.2024 | 315,00 | 316,40 | 310,40 | 314,80 | 0,51% | 139.126,00 |
| 06.05.2024 | 308,20 | 313,20 | 304,80 | 313,20 | 1,89% | 66.787,00 |
| 03.05.2024 | 301,00 | 313,40 | 301,00 | 307,40 | 2,47% | 108.523,00 |
| 02.05.2024 | 314,00 | 314,60 | 298,60 | 300,00 | -4,46% | 445.294,00 |
| 30.04.2024 | 309,20 | 314,80 | 309,20 | 314,00 | 1,55% | 526.886,00 |
| 29.04.2024 | 302,80 | 310,20 | 296,60 | 309,20 | 2,11% | 164.783,00 |
| 26.04.2024 | 290,40 | 313,00 | 290,40 | 302,80 | 0,87% | 263.467,00 |
| 25.04.2024 | 300,60 | 303,60 | 298,00 | 300,20 | -0,46% | 132.753,00 |
| 24.04.2024 | 306,00 | 307,00 | 297,60 | 301,60 | -0,79% | 126.680,00 |
| 23.04.2024 | 299,40 | 304,00 | 298,40 | 304,00 | 2,70% | 88.911,00 |
| 22.04.2024 | 295,80 | 298,60 | 293,80 | 296,00 | 0,07% | 82.074,00 |
| 19.04.2024 | 294,00 | 297,00 | 291,20 | 295,80 | -1,14% | 82.694,00 |
| 18.04.2024 | 302,80 | 304,00 | 293,60 | 299,20 | -1,06% | 59.898,00 |
| 17.04.2024 | 301,00 | 304,80 | 301,00 | 302,40 | -0,46% | 45.312,00 |
| 16.04.2024 | 308,20 | 309,40 | 301,20 | 303,80 | -1,62% | 59.777,00 |
| 15.04.2024 | 303,60 | 311,00 | 303,60 | 308,80 | 1,78% | 107.098,00 |
| 12.04.2024 | 308,00 | 313,20 | 301,60 | 303,40 | 0,00% | 161.972,00 |
| 11.04.2024 | 303,00 | 306,00 | 299,20 | 303,40 | -0,33% | 115.700,00 |
| 10.04.2024 | 308,00 | 309,80 | 301,80 | 304,40 | 0,26% | 105.395,00 |
| 09.04.2024 | 306,00 | 308,40 | 303,00 | 303,60 | -0,26% | 196.382,00 |
| 08.04.2024 | 317,00 | 319,00 | 298,00 | 304,40 | -3,91% | 199.394,00 |
| 05.04.2024 | 312,80 | 319,60 | 309,60 | 316,80 | 0,70% | 135.585,00 |
| 04.04.2024 | 318,60 | 318,80 | 311,40 | 314,60 | -1,32% | 118.671,00 |
| 03.04.2024 | 313,00 | 320,00 | 308,60 | 318,80 | 1,40% | 196.241,00 |
| 02.04.2024 | 322,60 | 323,00 | 314,20 | 314,40 | -2,57% | 146.783,00 |
| 28.03.2024 | 318,20 | 322,70 | 315,90 | 322,70 | 1,41% | 115.835,00 |
| 27.03.2024 | 314,90 | 319,50 | 314,50 | 318,20 | 0,73% | 112.777,00 |
| 26.03.2024 | 310,40 | 315,90 | 308,40 | 315,90 | 1,77% | 226.534,00 |
| 25.03.2024 | 305,30 | 312,60 | 303,80 | 310,40 | 0,94% | 183.333,00 |
| 22.03.2024 | 305,40 | 309,40 | 304,00 | 307,50 | 0,69% | 136.614,00 |
| 21.03.2024 | 301,00 | 307,40 | 300,00 | 305,40 | 1,97% | 234.322,00 |
| 20.03.2024 | 298,40 | 300,00 | 295,10 | 299,50 | -0,17% | 192.877,00 |
| 19.03.2024 | 298,90 | 300,10 | 291,30 | 300,00 | 0,23% | 127.166,00 |
| 18.03.2024 | 300,00 | 303,00 | 298,80 | 299,30 | -0,23% | 189.098,00 |
| 15.03.2024 | 299,40 | 302,20 | 297,00 | 300,00 | 1,01% | 238.004,00 |
| 14.03.2024 | 295,60 | 300,60 | 294,50 | 297,00 | 0,47% | 228.602,00 |
| 13.03.2024 | 293,00 | 295,60 | 286,00 | 295,60 | 1,58% | 249.887,00 |
| 12.03.2024 | 282,00 | 292,60 | 281,80 | 291,00 | 3,34% | 190.964,00 |
| 11.03.2024 | 278,70 | 282,90 | 275,10 | 281,60 | 0,36% | 106.251,00 |
| 08.03.2024 | 272,80 | 280,80 | 272,40 | 280,60 | 2,86% | 240.829,00 |
| 07.03.2024 | 271,40 | 273,00 | 269,20 | 272,80 | 0,15% | 95.102,00 |
| 06.03.2024 | 273,80 | 274,70 | 271,40 | 272,40 | -0,07% | 124.494,00 |
| 05.03.2024 | 276,60 | 276,60 | 272,20 | 272,60 | -1,55% | 479.230,00 |
| 04.03.2024 | 282,80 | 282,80 | 276,90 | 276,90 | -2,09% | 99.720,00 |
| 01.03.2024 | 281,50 | 282,80 | 277,70 | 282,80 | 0,46% | 208.845,00 |
| 29.02.2024 | 284,90 | 284,90 | 279,40 | 281,50 | -0,71% | 300.496,00 |
| 28.02.2024 | 293,80 | 293,90 | 280,20 | 283,50 | -3,51% | 173.562,00 |
| 27.02.2024 | 293,50 | 295,80 | 292,00 | 293,80 | -0,03% | 74.129,00 |
| 26.02.2024 | 295,90 | 297,20 | 291,70 | 293,90 | -0,27% | 87.846,00 |
| 23.02.2024 | 291,60 | 295,20 | 288,70 | 294,70 | 1,06% | 88.105,00 |
| 22.02.2024 | 294,00 | 295,80 | 286,60 | 291,60 | 0,59% | 76.954,00 |
| 21.02.2024 | 285,10 | 290,20 | 284,10 | 289,90 | 1,68% | 85.430,00 |
| 20.02.2024 | 289,20 | 291,10 | 284,40 | 285,10 | -2,16% | 232.151,00 |
| 19.02.2024 | 296,00 | 296,90 | 290,00 | 291,40 | -2,35% | 113.174,00 |
| 16.02.2024 | 298,90 | 300,20 | 296,40 | 298,40 | 0,13% | 128.936,00 |
| 15.02.2024 | 293,60 | 299,00 | 291,50 | 298,00 | 1,98% | 177.942,00 |
| 14.02.2024 | 291,10 | 294,70 | 289,30 | 292,20 | 0,38% | 187.076,00 |
| 13.02.2024 | 286,20 | 296,60 | 285,50 | 291,10 | 2,36% | 190.878,00 |
| 12.02.2024 | 284,10 | 296,20 | 278,10 | 284,40 | -2,34% | 253.883,00 |
| 09.02.2024 | 288,80 | 314,60 | 288,50 | 291,20 | 5,78% | 473.524,00 |
| 08.02.2024 | 257,50 | 279,60 | 257,50 | 275,30 | 6,91% | 308.867,00 |
| 07.02.2024 | 261,80 | 262,10 | 255,50 | 257,50 | -1,68% | 185.850,00 |
| 06.02.2024 | 254,20 | 262,10 | 253,60 | 261,90 | 3,03% | 136.261,00 |
| 05.02.2024 | 258,80 | 261,80 | 254,20 | 254,20 | -2,19% | 105.033,00 |
| 02.02.2024 | 268,00 | 269,00 | 259,90 | 259,90 | -2,00% | 119.818,00 |
| 01.02.2024 | 264,30 | 267,50 | 261,30 | 265,20 | -0,34% | 92.785,00 |
| 31.01.2024 | 263,60 | 269,40 | 259,70 | 266,10 | -0,67% | 346.131,00 |
| 30.01.2024 | 272,00 | 274,00 | 265,50 | 267,90 | -1,11% | 106.221,00 |
| 29.01.2024 | 270,60 | 273,90 | 266,30 | 270,90 | 0,11% | 87.302,00 |
| 26.01.2024 | 262,80 | 270,60 | 259,60 | 270,60 | 2,15% | 90.944,00 |
| 25.01.2024 | 264,30 | 265,60 | 263,00 | 264,90 | 0,23% | 174.341,00 |
| 24.01.2024 | 259,10 | 264,30 | 256,00 | 264,30 | 3,44% | 231.874,00 |
| 23.01.2024 | 254,70 | 257,00 | 252,50 | 255,50 | 0,31% | 122.198,00 |
| 22.01.2024 | 253,00 | 257,90 | 248,90 | 254,70 | 0,91% | 122.393,00 |
| 19.01.2024 | 252,00 | 254,60 | 248,20 | 252,40 | 0,16% | 147.846,00 |
| 18.01.2024 | 251,60 | 254,40 | 250,10 | 252,00 | 0,16% | 199.935,00 |
| 17.01.2024 | 249,10 | 252,10 | 248,00 | 251,60 | -0,16% | 124.827,00 |
| 16.01.2024 | 253,10 | 255,00 | 250,00 | 252,00 | -1,56% | 144.329,00 |
| 15.01.2024 | 260,90 | 261,80 | 254,40 | 256,00 | -1,88% | 115.859,00 |
| 12.01.2024 | 263,60 | 268,10 | 256,60 | 260,90 | -1,02% | 579.499,00 |
| 11.01.2024 | 266,80 | 273,40 | 263,30 | 263,60 | -1,13% | 164.599,00 |
| 10.01.2024 | 261,90 | 268,00 | 261,00 | 266,60 | 0,72% | 199.970,00 |
| 09.01.2024 | 255,40 | 266,40 | 254,00 | 264,70 | 4,21% | 301.247,00 |