37,570€
0,99%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 0,13% | 30,00 |
| 19.02.2026 | 36,84 | 37,21 | 36,71 | 37,21 | 1,31% | 362,00 |
| 18.02.2026 | 37,11 | 37,11 | 36,73 | 36,73 | -0,86% | 5,00 |
| 17.02.2026 | 36,78 | 37,14 | 36,69 | 37,05 | -0,62% | - |
| 16.02.2026 | 37,28 | 37,28 | 37,28 | 37,28 | 0,22% | 1,00 |
| 13.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,19% | 1,00 |
| 12.02.2026 | 37,86 | 37,95 | 37,10 | 37,27 | 0,49% | - |
| 11.02.2026 | 37,09 | 37,09 | 37,09 | 37,09 | 1,62% | 11,00 |
| 10.02.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 1,02% | 9,00 |
| 09.02.2026 | 36,56 | 36,56 | 35,88 | 36,13 | -0,63% | 9,00 |
| 06.02.2026 | 36,06 | 36,36 | 36,06 | 36,36 | 0,93% | 201,00 |
| 05.02.2026 | 36,66 | 36,87 | 35,85 | 36,03 | -1,71% | - |
| 04.02.2026 | 36,12 | 36,97 | 35,90 | 36,65 | 1,71% | - |
| 03.02.2026 | 35,03 | 36,12 | 35,01 | 36,04 | 5,83% | - |
| 02.02.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -0,82% | 37,00 |
| 30.01.2026 | 34,33 | 34,33 | 34,33 | 34,33 | -3,84% | 10,00 |
| 29.01.2026 | 35,54 | 35,71 | 35,11 | 35,70 | -1,48% | 528,00 |
| 28.01.2026 | 36,43 | 36,53 | 35,73 | 36,24 | 0,57% | - |
| 27.01.2026 | 35,86 | 36,03 | 35,86 | 36,03 | 0,83% | 179,00 |
| 26.01.2026 | 35,82 | 35,87 | 35,53 | 35,74 | -0,35% | - |
| 23.01.2026 | 37,70 | 37,70 | 35,71 | 35,86 | -0,11% | 1.801,00 |
| 22.01.2026 | 35,72 | 35,90 | 35,72 | 35,90 | 0,62% | 67,00 |
| 21.01.2026 | 35,36 | 35,79 | 34,99 | 35,68 | 2,03% | - |
| 20.01.2026 | 34,78 | 34,97 | 34,78 | 34,97 | -0,44% | 131,00 |
| 19.01.2026 | 35,64 | 35,69 | 34,92 | 35,13 | -3,25% | - |
| 16.01.2026 | 36,06 | 36,31 | 35,88 | 36,31 | 1,30% | - |
| 15.01.2026 | 35,55 | 35,84 | 35,55 | 35,84 | 2,31% | 121,00 |
| 14.01.2026 | 35,06 | 35,06 | 35,00 | 35,03 | -0,43% | 87,00 |
| 13.01.2026 | 34,71 | 35,18 | 34,69 | 35,18 | -3,67% | 590,00 |
| 12.01.2026 | 36,52 | 36,52 | 36,52 | 36,52 | 1,64% | 50,00 |
| 09.01.2026 | 35,93 | 35,93 | 35,93 | 35,93 | 0,08% | 65,00 |
| 08.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -1,18% | 32,00 |
| 07.01.2026 | 36,55 | 36,96 | 36,29 | 36,33 | -0,22% | - |
| 06.01.2026 | 36,31 | 36,41 | 36,31 | 36,41 | 0,43% | 170,00 |
| 05.01.2026 | 36,24 | 36,35 | 35,74 | 36,26 | -0,43% | - |
| 02.01.2026 | 36,41 | 36,41 | 36,41 | 36,41 | 0,82% | 30,00 |
| 30.12.2025 | 36,04 | 36,28 | 36,00 | 36,12 | 0,17% | - |
| 29.12.2025 | 35,96 | 36,22 | 35,83 | 36,06 | 0,91% | - |
| 23.12.2025 | 35,82 | 35,82 | 35,73 | 35,73 | 0,68% | 18,00 |
| 22.12.2025 | 35,49 | 35,49 | 35,49 | 35,49 | 0,91% | 10,00 |
| 19.12.2025 | 35,20 | 35,20 | 35,17 | 35,17 | 0,01% | 42,00 |
| 18.12.2025 | 34,73 | 35,32 | 34,71 | 35,17 | 0,73% | - |
| 17.12.2025 | 34,91 | 34,91 | 34,91 | 34,91 | -2,38% | 2,00 |
| 16.12.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,11% | 28,00 |
| 15.12.2025 | 35,95 | 35,95 | 35,72 | 35,72 | -1,18% | 88,00 |
| 12.12.2025 | 36,49 | 36,53 | 35,92 | 36,15 | -0,85% | - |
| 11.12.2025 | 35,92 | 36,47 | 35,84 | 36,46 | 0,98% | - |
| 10.12.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,35% | 47,00 |
| 09.12.2025 | 36,29 | 36,34 | 35,97 | 35,98 | -0,66% | - |
| 08.12.2025 | 36,38 | 36,58 | 36,03 | 36,22 | -0,47% | - |
| 05.12.2025 | 36,71 | 36,80 | 36,37 | 36,39 | -0,61% | - |
| 04.12.2025 | 36,34 | 36,61 | 36,34 | 36,61 | 1,67% | 152,00 |
| 03.12.2025 | 35,88 | 36,15 | 35,64 | 36,01 | 0,73% | - |
| 02.12.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -0,50% | 268,00 |
| 01.12.2025 | 35,93 | 35,93 | 35,93 | 35,93 | -0,17% | 50,00 |
| 28.11.2025 | 35,39 | 35,99 | 35,39 | 35,99 | 2,59% | 340,00 |
| 27.11.2025 | 35,16 | 35,16 | 35,08 | 35,08 | -0,21% | 187,00 |
| 26.11.2025 | 35,45 | 35,53 | 34,99 | 35,16 | -0,51% | - |
| 25.11.2025 | 34,24 | 35,34 | 34,21 | 35,34 | 3,08% | - |
| 24.11.2025 | 34,29 | 34,78 | 34,13 | 34,28 | 0,09% | - |
| 21.11.2025 | 33,98 | 34,32 | 33,76 | 34,25 | 1,09% | - |
| 20.11.2025 | 34,70 | 34,91 | 33,88 | 33,88 | -1,60% | - |
| 19.11.2025 | 34,34 | 34,77 | 34,25 | 34,43 | -0,03% | - |
| 18.11.2025 | 34,64 | 34,84 | 34,22 | 34,44 | -1,40% | - |
| 17.11.2025 | 35,20 | 35,61 | 34,79 | 34,93 | -0,72% | - |
| 14.11.2025 | 35,47 | 35,49 | 34,89 | 35,19 | -0,65% | - |
| 13.11.2025 | 36,67 | 36,86 | 35,31 | 35,42 | -3,29% | - |
| 12.11.2025 | 36,62 | 36,62 | 36,62 | 36,62 | 1,24% | 21,00 |
| 11.11.2025 | 36,17 | 36,17 | 36,17 | 36,17 | 0,72% | 46,00 |
| 10.11.2025 | 35,68 | 35,99 | 35,68 | 35,91 | 2,95% | - |
| 07.11.2025 | 34,77 | 34,88 | 34,77 | 34,88 | -0,97% | 515,00 |
| 06.11.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 0,63% | 1,00 |
| 05.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,07% | 10,00 |
| 04.11.2025 | 35,71 | 35,72 | 34,98 | 34,98 | -3,44% | - |
| 03.11.2025 | 36,22 | 36,22 | 36,22 | 36,22 | -0,60% | 25,00 |
| 31.10.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 0,47% | 41,00 |
| 30.10.2025 | 36,27 | 36,27 | 36,27 | 36,27 | 0,01% | 10,00 |
| 29.10.2025 | 36,50 | 36,66 | 36,13 | 36,27 | -0,63% | - |
| 28.10.2025 | 36,60 | 36,72 | 36,31 | 36,50 | -0,45% | - |
| 27.10.2025 | 36,49 | 37,05 | 36,45 | 36,66 | 1,10% | - |
| 24.10.2025 | 35,14 | 37,78 | 35,13 | 36,26 | 5,28% | - |
| 23.10.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,50% | 300,00 |
| 22.10.2025 | 34,10 | 34,40 | 33,84 | 34,27 | 0,35% | - |
| 21.10.2025 | 33,51 | 34,28 | 33,47 | 34,15 | 1,76% | - |
| 20.10.2025 | 33,15 | 33,58 | 32,84 | 33,56 | 1,51% | - |
| 17.10.2025 | 32,49 | 33,07 | 32,08 | 33,06 | 1,38% | - |
| 16.10.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 1,54% | 275,00 |
| 15.10.2025 | 31,94 | 32,28 | 31,90 | 32,12 | 0,85% | - |
| 14.10.2025 | 32,00 | 32,03 | 31,25 | 31,85 | -1,24% | - |
| 13.10.2025 | 32,11 | 32,28 | 31,82 | 32,25 | -0,91% | - |
| 10.10.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 0,56% | 10,00 |
| 09.10.2025 | 32,95 | 33,23 | 32,31 | 32,36 | -1,72% | - |
| 08.10.2025 | 32,78 | 33,23 | 32,56 | 32,93 | 0,66% | - |
| 07.10.2025 | 32,92 | 33,07 | 32,55 | 32,71 | -0,76% | - |
| 06.10.2025 | 32,56 | 33,04 | 32,46 | 32,96 | 2,68% | - |
| 03.10.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,91% | 530,00 |
| 02.10.2025 | 31,75 | 31,81 | 31,75 | 31,81 | 0,27% | 392,00 |
| 01.10.2025 | 31,69 | 31,94 | 31,51 | 31,73 | -0,06% | - |
| 30.09.2025 | 32,01 | 32,06 | 31,46 | 31,75 | -0,87% | - |
| 29.09.2025 | 32,00 | 32,31 | 31,87 | 32,03 | 0,44% | - |