31,735€
-0,03%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 31,68 | 31,99 | 31,47 | 31,89 | 0,27% | - |
| 25.09.2025 | 32,37 | 32,37 | 31,80 | 31,80 | -2,00% | 707,00 |
| 24.09.2025 | 33,37 | 33,40 | 32,44 | 32,45 | -4,28% | - |
| 23.09.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 1,32% | 25,00 |
| 22.09.2025 | 33,85 | 33,92 | 33,34 | 33,46 | -1,12% | - |
| 19.09.2025 | 34,30 | 34,37 | 33,77 | 33,84 | -1,66% | - |
| 18.09.2025 | 34,41 | 34,41 | 34,41 | 34,41 | 0,69% | 400,00 |
| 17.09.2025 | 34,54 | 34,72 | 34,07 | 34,18 | -1,57% | - |
| 16.09.2025 | 34,96 | 34,96 | 34,72 | 34,72 | 0,01% | 353,00 |
| 15.09.2025 | 34,35 | 35,11 | 34,35 | 34,72 | 1,25% | - |
| 12.09.2025 | 34,31 | 34,57 | 33,97 | 34,29 | 1,17% | - |
| 11.09.2025 | 34,01 | 34,13 | 33,77 | 33,89 | -0,35% | 100,00 |
| 10.09.2025 | 34,00 | 34,31 | 33,98 | 34,01 | 0,09% | - |
| 09.09.2025 | 34,13 | 34,25 | 33,80 | 33,98 | -0,47% | - |
| 08.09.2025 | 33,57 | 34,26 | 33,56 | 34,14 | 1,19% | - |
| 05.09.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 1,89% | 3,00 |
| 04.09.2025 | 33,22 | 33,52 | 33,00 | 33,12 | -0,35% | - |
| 03.09.2025 | 32,74 | 33,35 | 32,65 | 33,23 | 1,03% | - |
| 02.09.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -1,94% | 84,00 |
| 01.09.2025 | 33,11 | 33,60 | 33,06 | 33,54 | 1,56% | - |
| 29.08.2025 | 33,00 | 33,25 | 32,82 | 33,03 | -0,02% | - |
| 28.08.2025 | 33,03 | 33,03 | 33,03 | 33,03 | 0,09% | 200,00 |
| 27.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,27% | 20,00 |
| 26.08.2025 | 32,09 | 32,59 | 31,95 | 32,59 | 0,88% | - |
| 25.08.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,35% | 1,00 |
| 22.08.2025 | 31,34 | 32,46 | 31,27 | 32,42 | 3,30% | - |
| 21.08.2025 | 32,08 | 32,28 | 31,33 | 31,38 | -2,23% | - |
| 20.08.2025 | 32,39 | 32,43 | 32,03 | 32,10 | -1,15% | - |
| 19.08.2025 | 31,70 | 32,60 | 31,70 | 32,47 | 3,47% | - |
| 18.08.2025 | 31,37 | 31,38 | 31,37 | 31,38 | -0,27% | 800,00 |
| 15.08.2025 | 31,61 | 31,87 | 31,42 | 31,47 | -0,55% | - |
| 14.08.2025 | 31,60 | 31,64 | 31,60 | 31,64 | 0,33% | 46,00 |
| 13.08.2025 | 31,71 | 31,73 | 31,34 | 31,54 | 1,27% | - |
| 12.08.2025 | 31,14 | 31,14 | 31,14 | 31,14 | 0,19% | 62,00 |
| 11.08.2025 | 31,47 | 31,55 | 31,03 | 31,08 | -1,08% | - |
| 08.08.2025 | 31,43 | 31,43 | 31,42 | 31,42 | -0,24% | 96,00 |
| 07.08.2025 | 31,07 | 31,57 | 30,94 | 31,50 | 0,56% | - |
| 06.08.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 0,30% | 300,00 |
| 05.08.2025 | 31,08 | 31,46 | 31,05 | 31,23 | 0,76% | - |
| 04.08.2025 | 31,17 | 31,21 | 30,86 | 30,99 | -0,39% | - |