Thule Group AB (THULE)

THULE
🏛️ Schweden →
233.80
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 272.70 277.20 271.30 274.50 0.2M
2023-12-28 270.80 272.30 269.10 270.50 0.1M
2023-12-27 270.90 274.90 269.70 270.80 0.1M
2023-12-22 271.10 273.80 267.30 270.10 0.1M
2023-12-21 274.00 274.00 268.20 271.10 0.2M
2023-12-20 277.10 279.60 274.20 276.00 0.2M
2023-12-19 275.60 280.50 274.70 277.60 0.1M
2023-12-18 275.00 275.90 269.90 275.60 0.3M
2023-12-15 281.90 284.60 277.00 278.80 0.5M
2023-12-14 274.90 282.80 270.10 280.50 0.3M
2023-12-13 265.90 269.50 261.70 261.90 0.1M
2023-12-12 269.00 270.70 265.10 268.50 0.1M
2023-12-11 270.00 271.00 266.50 269.80 0.2M
2023-12-08 267.80 273.90 267.80 270.00 0.2M
2023-12-07 274.80 274.80 265.40 267.80 0.2M
2023-12-06 273.90 276.30 270.80 274.80 0.2M
2023-12-05 266.50 275.00 265.60 273.00 0.1M
2023-12-04 267.20 272.30 266.00 266.60 0.2M
2023-12-01 256.80 268.20 256.40 267.20 0.3M
2023-11-30 266.00 272.90 256.30 256.80 0.7M
2023-11-29 281.50 283.50 266.40 274.20 0.6M
2023-11-28 285.60 285.90 281.00 281.50 0.2M
2023-11-27 288.00 292.10 286.20 287.40 0.1M
2023-11-24 288.30 289.60 285.20 288.30 0.1M
2023-11-23 285.40 288.70 283.90 288.20 0.2M
2023-11-22 282.30 286.30 280.90 285.70 0.2M
2023-11-21 285.10 288.10 282.90 283.20 0.1M
2023-11-20 282.90 289.20 282.40 285.10 0.1M
2023-11-17 280.20 288.40 280.20 283.40 0.1M
2023-11-16 288.10 291.90 280.10 280.10 0.3M
2023-11-15 285.60 291.70 285.50 291.50 0.4M
2023-11-14 262.20 285.60 260.90 285.00 0.3M
2023-11-13 263.80 265.80 260.80 262.20 0.1M
2023-11-10 267.00 267.00 258.60 263.80 0.3M
2023-11-09 260.00 269.10 258.70 268.40 0.2M
2023-11-08 255.10 262.80 254.20 261.90 0.3M
2023-11-07 258.00 262.50 254.50 257.00 0.2M
2023-11-06 258.60 260.20 256.00 258.10 0.2M
2023-11-03 256.50 261.10 256.50 258.10 0.1M
2023-11-02 254.50 261.40 254.50 259.80 0.2M
2023-11-01 251.40 254.80 250.60 253.80 0.2M
2023-10-31 247.70 256.80 247.70 253.30 0.4M
2023-10-30 240.00 249.00 238.10 247.70 0.2M
2023-10-27 234.50 252.80 230.60 240.00 0.5M
2023-10-26 235.90 247.30 230.20 244.40 0.3M
2023-10-25 244.40 245.80 232.30 236.50 0.2M
2023-10-24 235.70 245.50 234.70 244.40 0.1M
2023-10-23 243.10 244.40 233.40 235.70 0.3M
2023-10-20 246.20 247.60 240.00 242.30 0.2M
2023-10-19 246.00 254.90 245.10 249.20 0.1M
2023-10-18 256.90 257.10 249.90 250.80 0.1M
2023-10-17 259.00 259.70 253.20 256.90 0.1M
2023-10-16 257.10 260.90 255.00 259.00 0.2M
2023-10-13 264.90 264.90 256.90 257.10 0.1M
2023-10-12 265.00 272.30 264.10 264.90 0.2M
2023-10-11 269.90 270.50 265.10 265.70 0.1M
2023-10-10 264.30 269.90 263.70 269.90 0.4M
2023-10-09 262.00 264.50 259.50 264.30 0.2M
2023-10-06 267.80 269.90 259.80 263.70 0.3M
2023-10-05 266.00 271.70 266.00 269.40 0.3M
2023-10-04 271.20 275.30 267.00 271.30 0.2M
2023-10-03 280.50 280.50 272.70 273.50 0.2M
2023-10-02 286.90 290.90 281.10 281.70 0.3M
2023-09-29 284.90 290.90 283.20 286.90 0.2M
2023-09-28 274.50 281.30 274.20 280.00 0.2M
2023-09-27 271.00 280.30 269.80 277.10 0.4M
2023-09-26 274.10 275.40 269.00 270.90 0.2M
2023-09-25 277.40 281.00 272.80 276.00 0.1M
2023-09-22 282.50 282.50 276.50 279.00 0.2M
2023-09-21 283.00 286.80 277.30 282.60 0.2M
2023-09-20 282.30 286.20 281.40 286.00 0.2M
2023-09-19 287.00 289.70 280.50 282.20 0.2M
2023-09-18 286.00 290.90 285.40 289.00 0.2M
2023-09-15 288.30 292.10 287.10 287.90 0.2M
2023-09-14 286.70 288.40 281.70 288.30 0.2M
2023-09-13 285.90 287.80 283.80 286.70 0.1M
2023-09-12 289.80 291.10 285.60 287.70 0.2M
2023-09-11 291.60 292.70 288.20 289.80 0.2M
2023-09-08 289.00 294.30 288.50 291.60 0.4M
2023-09-07 310.40 311.60 286.80 288.20 0.5M
2023-09-06 309.30 314.90 305.00 311.30 0.2M
2023-09-05 314.10 315.30 309.60 310.30 0.3M
2023-09-04 314.20 319.20 314.10 314.10 0.1M
2023-09-01 316.60 318.30 308.50 314.00 0.2M
2023-08-31 314.20 318.40 311.20 317.30 0.7M
2023-08-30 315.00 320.10 311.30 311.90 0.2M
2023-08-29 313.00 314.70 307.90 314.70 0.1M
2023-08-28 310.20 314.10 309.60 310.60 0.2M
2023-08-25 310.00 316.60 309.50 310.20 0.2M
2023-08-24 315.50 320.40 311.70 311.70 0.2M
2023-08-23 311.90 316.70 311.50 315.50 0.1M
2023-08-22 317.00 319.40 307.20 311.90 0.3M
2023-08-21 321.90 324.40 315.50 316.80 0.2M
2023-08-18 323.00 323.00 317.40 322.40 0.3M
2023-08-17 327.90 329.70 319.00 323.90 0.2M
2023-08-16 336.40 339.40 330.60 331.40 0.2M
2023-08-15 332.70 338.00 329.80 333.50 0.1M
2023-08-14 333.20 336.00 327.10 332.70 0.1M
2023-08-11 336.60 338.80 332.80 333.20 0.1M
2023-08-10 335.80 340.20 335.30 339.30 0.1M
2023-08-09 336.00 339.70 334.60 335.60 0.1M
2023-08-08 333.50 338.80 330.90 334.80 0.3M
2023-08-07 328.80 333.60 328.80 333.00 0.2M
2023-08-04 324.70 332.10 322.80 332.00 0.1M
2023-08-03 321.00 328.80 320.60 322.80 0.1M
2023-08-02 324.90 327.80 321.40 322.20 0.1M
2023-08-01 328.40 330.30 327.60 328.70 0.1M
2023-07-31 330.60 331.50 323.40 328.40 0.1M
2023-07-28 327.80 331.60 326.00 330.50 0.1M
2023-07-27 327.00 332.30 327.00 330.50 0.1M
2023-07-26 328.30 328.30 319.90 324.90 0.1M
2023-07-25 324.70 331.60 324.50 329.40 0.1M
2023-07-24 325.60 331.90 322.60 324.00 0.2M
2023-07-21 327.60 331.60 322.50 328.70 0.2M
2023-07-20 328.30 335.70 319.50 327.50 0.4M
2023-07-19 310.00 332.60 299.00 327.80 0.8M
2023-07-18 291.20 303.50 291.20 303.20 0.3M
2023-07-17 300.50 300.60 290.60 295.30 0.2M
2023-07-14 300.50 304.10 298.30 303.40 0.1M
2023-07-13 309.00 309.00 300.50 300.50 0.2M
2023-07-12 306.00 309.30 300.70 309.00 0.2M
2023-07-11 306.00 308.40 298.60 302.80 0.3M
2023-07-10 303.20 304.30 298.70 303.10 0.1M
2023-07-07 299.90 306.10 299.80 303.20 0.3M
2023-07-06 304.00 307.00 297.80 300.20 0.3M
2023-07-05 315.70 316.00 304.00 305.90 0.5M
2023-07-04 311.00 317.90 310.50 315.60 0.5M
2023-07-03 317.20 317.20 307.70 310.80 0.2M
2023-06-30 317.50 320.80 313.90 317.10 0.4M
2023-06-29 309.00 317.00 308.20 315.60 0.4M
2023-06-28 299.00 313.00 297.80 310.70 0.7M
2023-06-27 291.60 294.30 290.70 292.50 0.2M
2023-06-26 303.50 306.80 291.70 293.20 0.5M
2023-06-22 291.70 295.20 288.70 294.70 0.6M
2023-06-21 294.10 298.50 293.90 295.40 0.3M
2023-06-20 294.80 297.60 288.70 295.00 0.7M
2023-06-19 306.00 307.10 294.30 296.30 0.6M
2023-06-16 317.30 317.60 307.40 308.50 1.7M
2023-06-15 313.50 320.00 310.50 316.10 0.6M
2023-06-14 308.00 316.90 307.00 313.50 1.0M
2023-06-13 295.00 308.60 294.20 308.00 0.4M
2023-06-12 288.50 291.90 285.40 291.90 0.3M
2023-06-09 288.00 288.60 280.40 286.90 0.3M
2023-06-08 284.00 288.60 283.00 288.00 0.4M
2023-06-07 284.60 291.50 284.20 287.60 0.8M
2023-06-05 284.50 287.10 281.40 281.80 0.2M
2023-06-02 280.90 288.40 279.60 284.50 0.1M
2023-06-01 278.10 279.30 273.50 277.40 0.2M
2023-05-31 275.90 278.00 273.10 275.10 0.3M
2023-05-30 275.00 283.90 271.00 279.60 0.3M
2023-05-29 266.90 271.40 263.70 270.10 0.2M
2023-05-26 260.30 268.90 259.40 267.80 0.1M
2023-05-25 264.00 264.80 259.40 260.30 0.3M
2023-05-24 269.40 269.40 263.10 264.00 0.2M
2023-05-23 270.80 276.20 269.70 272.40 0.3M
2023-05-22 268.50 272.50 266.80 270.80 0.1M
2023-05-19 267.60 272.50 266.00 269.40 0.1M
2023-05-17 264.00 268.40 262.70 263.90 0.0M
2023-05-16 270.10 270.30 261.20 264.50 0.2M
2023-05-15 269.90 272.00 267.80 270.30 0.2M
2023-05-12 274.70 275.30 264.10 269.20 0.2M
2023-05-11 271.20 275.80 271.20 275.30 0.2M
2023-05-10 273.60 274.70 266.40 270.30 0.2M
2023-05-09 276.60 277.30 271.70 272.90 0.1M
2023-05-08 282.60 282.70 276.80 277.90 0.1M
2023-05-05 282.60 304.00 279.60 282.60 0.2M
2023-05-04 281.90 282.20 277.30 279.70 0.3M
2023-05-03 287.70 290.40 281.20 281.90 0.2M
2023-05-02 297.90 298.10 284.10 285.10 0.6M
2023-04-28 295.80 297.50 288.90 295.70 0.4M
2023-04-27 259.90 298.00 257.50 295.80 0.7M
2023-04-26 250.80 259.90 249.30 259.90 0.4M
2023-04-25 267.70 267.70 252.50 254.90 0.3M
2023-04-24 273.70 273.70 267.30 267.80 0.4M
2023-04-21 272.00 273.90 271.30 273.70 0.2M
2023-04-20 270.00 274.00 268.00 274.00 0.1M
2023-04-19 272.50 272.50 268.00 270.00 0.2M
2023-04-18 268.50 275.70 267.70 273.30 0.3M
2023-04-17 265.60 268.30 262.50 268.10 0.3M
2023-04-14 263.70 265.60 260.20 263.90 0.4M
2023-04-13 277.60 280.90 260.70 262.00 0.6M
2023-04-12 268.50 278.90 267.40 269.90 0.3M
2023-04-11 253.40 263.00 253.40 262.60 0.2M
2023-04-06 252.50 254.80 248.70 250.40 0.1M
2023-04-05 259.30 259.30 250.30 252.50 0.3M
2023-04-04 250.20 266.90 249.40 259.30 0.4M
2023-04-03 252.80 253.20 248.20 250.10 0.4M
2023-03-31 259.00 259.00 240.70 254.70 0.7M
2023-03-30 229.70 237.80 229.00 237.10 0.2M
2023-03-29 222.90 229.20 220.10 228.90 0.4M
2023-03-28 219.70 222.20 213.40 220.60 0.2M
2023-03-27 219.90 221.90 217.90 217.90 0.1M
2023-03-24 224.00 224.00 216.60 217.80 0.2M
2023-03-23 216.80 223.50 215.00 221.70 0.2M
2023-03-22 216.00 217.60 213.90 216.10 0.2M
2023-03-21 219.50 221.00 214.50 215.80 0.1M
2023-03-20 216.10 221.10 213.00 218.40 0.2M
2023-03-17 222.60 224.20 215.50 218.30 0.4M
2023-03-16 222.00 223.40 214.30 220.80 0.2M
2023-03-15 226.10 226.10 213.50 217.40 0.3M
2023-03-14 223.50 227.00 219.70 224.90 0.2M
2023-03-13 220.00 223.80 212.50 222.80 0.4M
2023-03-10 217.00 223.00 215.80 219.60 0.8M
2023-03-09 224.00 224.00 219.00 221.70 0.5M
2023-03-08 225.20 226.50 222.70 224.50 0.1M
2023-03-07 233.10 233.10 225.60 226.80 0.2M
2023-03-06 234.50 235.70 232.20 233.30 0.1M
2023-03-03 228.50 235.30 228.30 234.40 0.1M
2023-03-02 226.00 229.20 224.00 227.80 0.1M
2023-03-01 233.00 234.80 227.80 228.50 0.2M
2023-02-28 225.50 233.90 223.30 233.20 0.3M
2023-02-27 221.20 227.00 220.10 226.90 0.1M
2023-02-24 226.30 226.50 218.80 220.40 0.2M
2023-02-23 228.30 228.40 224.30 224.80 0.3M
2023-02-22 226.00 227.40 221.40 225.50 0.7M
2023-02-21 232.40 233.70 228.50 229.40 0.2M
2023-02-20 234.00 235.20 230.70 233.00 0.2M
2023-02-17 235.50 236.30 232.00 234.00 0.2M
2023-02-16 242.40 243.50 234.20 240.10 0.4M
2023-02-15 234.80 236.80 231.00 235.50 0.4M
2023-02-14 238.70 241.60 234.40 236.30 0.7M
2023-02-13 226.00 239.90 225.50 235.60 0.6M
2023-02-10 221.00 236.10 216.00 225.50 3.0M
2023-02-09 256.60 264.50 254.30 263.90 0.6M
2023-02-08 246.60 258.50 246.60 254.30 0.4M
2023-02-07 258.80 259.70 249.60 250.50 0.5M
2023-02-06 267.50 267.50 257.80 259.30 0.2M
2023-02-03 273.00 273.00 263.50 269.20 0.6M
2023-02-02 254.00 274.20 253.90 274.20 0.3M
2023-02-01 251.70 257.30 250.10 251.90 0.3M
2023-01-31 251.00 251.20 243.80 249.10 0.3M
2023-01-30 250.00 251.30 246.00 250.90 0.2M
2023-01-27 248.80 250.50 243.40 250.50 0.3M
2023-01-26 244.80 250.80 244.40 249.00 0.1M
2023-01-25 252.20 252.60 243.70 244.00 0.4M
2023-01-24 251.50 253.00 248.10 252.20 0.4M
2023-01-23 243.80 252.00 243.30 251.50 0.1M
2023-01-20 241.10 242.90 239.40 242.10 0.2M
2023-01-19 254.00 254.50 240.00 240.30 0.2M
2023-01-18 259.40 261.90 254.20 255.50 0.2M
2023-01-17 257.80 260.00 253.50 258.90 0.4M
2023-01-16 249.70 257.80 245.80 257.80 0.2M
2023-01-13 245.00 252.10 244.90 248.10 0.2M
2023-01-12 234.80 246.00 230.90 244.40 0.4M
2023-01-11 241.20 245.40 240.90 243.00 0.4M
2023-01-10 245.30 245.70 240.40 241.20 0.2M
2023-01-09 240.90 247.60 240.30 247.60 0.2M
2023-01-05 232.90 237.20 232.00 235.90 0.1M
2023-01-04 228.30 233.40 227.00 232.90 0.1M
2023-01-03 224.00 229.10 222.50 228.30 0.2M
2023-01-02 219.50 222.50 218.90 222.00 0.1M