25,980€
-1,29%
Echtzeit-Aktienkurs THULE GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur THULE GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.01.2024 | 24,06 | 24,28 | 23,52 | 23,84 | -0,79% | - |
| 29.01.2024 | 23,81 | 24,17 | 23,49 | 24,03 | 1,14% | - |
| 26.01.2024 | 23,42 | 24,00 | 22,95 | 23,76 | 1,15% | - |
| 25.01.2024 | 23,11 | 23,53 | 23,10 | 23,49 | 1,75% | - |
| 24.01.2024 | 22,75 | 23,35 | 22,55 | 23,08 | 2,46% | - |
| 23.01.2024 | 22,35 | 22,63 | 22,18 | 22,53 | 1,35% | - |
| 22.01.2024 | 22,45 | 22,58 | 21,88 | 22,23 | -0,74% | - |
| 19.01.2024 | 22,14 | 22,42 | 21,78 | 22,39 | 1,13% | - |
| 18.01.2024 | 22,26 | 22,42 | 21,94 | 22,14 | 0,14% | - |
| 17.01.2024 | 21,74 | 22,24 | 21,61 | 22,11 | 0,39% | - |
| 16.01.2024 | 22,34 | 22,53 | 21,98 | 22,03 | -2,33% | - |
| 15.01.2024 | 23,26 | 23,34 | 22,52 | 22,55 | -2,70% | - |
| 12.01.2024 | 23,77 | 23,92 | 22,78 | 23,18 | -2,28% | - |
| 11.01.2024 | 24,16 | 24,44 | 23,28 | 23,72 | -1,08% | - |
| 10.01.2024 | 23,43 | 24,02 | 23,27 | 23,98 | 0,99% | - |
| 09.01.2024 | 22,78 | 23,82 | 22,63 | 23,74 | 3,62% | - |
| 08.01.2024 | 22,19 | 22,92 | 21,91 | 22,91 | 3,69% | - |
| 05.01.2024 | 22,54 | 22,76 | 21,86 | 22,10 | -2,56% | - |
| 04.01.2024 | 23,30 | 23,38 | 22,68 | 22,68 | -2,54% | - |
| 03.01.2024 | 24,04 | 24,21 | 23,03 | 23,27 | -3,14% | - |
| 02.01.2024 | 24,71 | 24,87 | 23,89 | 24,02 | -3,65% | - |
| 29.12.2023 | 24,66 | 25,01 | 24,53 | 24,93 | 1,24% | - |
| 28.12.2023 | 24,70 | 24,71 | 24,36 | 24,63 | 0,00% | - |
| 27.12.2023 | 24,71 | 24,90 | 24,33 | 24,63 | 0,47% | - |
| 22.12.2023 | 24,36 | 24,84 | 24,15 | 24,51 | 0,08% | - |
| 21.12.2023 | 24,50 | 24,65 | 24,08 | 24,49 | 0,47% | - |
| 20.12.2023 | 24,93 | 25,12 | 24,36 | 24,38 | -2,21% | - |
| 19.12.2023 | 24,82 | 25,09 | 24,53 | 24,93 | 1,16% | - |
| 18.12.2023 | 24,77 | 24,82 | 24,09 | 24,64 | -0,38% | - |
| 15.12.2023 | 24,82 | 25,33 | 24,65 | 24,74 | -0,34% | - |
| 14.12.2023 | 23,84 | 25,34 | 23,35 | 24,82 | 4,90% | - |
| 13.12.2023 | 23,79 | 23,93 | 23,18 | 23,66 | -0,73% | - |
| 12.12.2023 | 23,94 | 24,10 | 23,52 | 23,84 | -0,25% | - |
| 11.12.2023 | 23,93 | 24,07 | 23,63 | 23,90 | -0,38% | - |
| 08.12.2023 | 24,04 | 24,42 | 23,22 | 23,99 | -0,12% | - |
| 07.12.2023 | 24,11 | 24,31 | 23,58 | 24,02 | -1,42% | - |
| 06.12.2023 | 24,31 | 24,58 | 23,93 | 24,36 | 1,02% | - |
| 05.12.2023 | 23,53 | 24,30 | 23,50 | 24,12 | 2,05% | - |
| 04.12.2023 | 23,65 | 24,30 | 23,44 | 23,63 | -0,38% | - |
| 01.12.2023 | 22,62 | 23,75 | 22,48 | 23,72 | 5,12% | - |
| 30.11.2023 | 23,76 | 24,09 | 22,39 | 22,57 | -3,73% | 84,00 |
| 29.11.2023 | 24,80 | 25,06 | 23,33 | 23,44 | -5,27% | - |
| 28.11.2023 | 25,15 | 25,22 | 24,54 | 24,75 | -1,51% | 40,00 |
| 27.11.2023 | 25,15 | 25,71 | 25,04 | 25,13 | -0,38% | - |
| 24.11.2023 | 25,15 | 25,48 | 24,78 | 25,22 | 0,12% | - |
| 23.11.2023 | 25,06 | 25,33 | 24,74 | 25,19 | 0,72% | - |
| 22.11.2023 | 24,90 | 25,10 | 24,51 | 25,01 | 1,58% | - |