40,980€
-0,92%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 41,28 | 41,39 | 40,74 | 40,98 | -0,87% | - |
| 29.10.2026 | 41,28 | 41,34 | 41,24 | 41,34 | 0,39% | 84,00 |
| 28.10.2026 | 41,22 | 41,22 | 41,18 | 41,18 | -1,01% | 11,00 |
| 27.10.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 2,72% | 2,00 |
| 26.10.2026 | 40,62 | 40,62 | 40,50 | 40,50 | 0,70% | 14,00 |
| 23.10.2026 | 40,24 | 40,24 | 40,18 | 40,22 | 0,20% | 176,00 |
| 22.10.2026 | 40,99 | 41,27 | 40,11 | 40,14 | -4,25% | - |
| 21.10.2026 | 41,92 | 41,92 | 41,92 | 41,92 | 0,19% | 2,00 |
| 20.10.2026 | 41,57 | 41,90 | 41,06 | 41,84 | -0,48% | - |
| 19.10.2026 | 42,04 | 42,04 | 42,04 | 42,04 | 0,38% | 1,00 |
| 16.10.2026 | 41,88 | 41,88 | 41,88 | 41,88 | 1,65% | 18,00 |
| 15.10.2026 | 40,52 | 41,20 | 40,52 | 41,20 | -0,58% | 10,00 |
| 14.10.2026 | 41,08 | 41,44 | 41,08 | 41,44 | 1,52% | 29,00 |
| 13.10.2026 | 40,62 | 40,82 | 40,62 | 40,82 | 1,19% | 41,00 |
| 12.10.2026 | 40,34 | 40,34 | 40,34 | 40,34 | -0,59% | 5,00 |
| 09.10.2026 | 39,98 | 40,58 | 39,88 | 40,58 | 1,50% | - |
| 08.10.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -0,35% | 7,00 |
| 07.10.2026 | 40,12 | 40,12 | 40,12 | 40,12 | -0,50% | 1,00 |
| 06.10.2026 | 40,05 | 40,65 | 40,01 | 40,32 | 1,08% | - |
| 05.10.2026 | 39,61 | 39,99 | 39,39 | 39,89 | 0,58% | - |
| 02.10.2026 | 39,44 | 39,72 | 39,44 | 39,66 | 2,48% | 1.175,00 |
| 01.10.2026 | 39,40 | 39,40 | 38,50 | 38,70 | -2,07% | 396,00 |
| 30.09.2026 | 39,92 | 39,92 | 39,52 | 39,52 | -3,09% | 140,00 |
| 29.09.2026 | 40,90 | 40,90 | 40,58 | 40,78 | -1,02% | 1.203,00 |
| 28.09.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,34% | 40,00 |
| 25.09.2026 | 41,06 | 41,06 | 41,06 | 41,06 | 1,08% | 15,00 |
| 24.09.2026 | 40,72 | 40,72 | 40,62 | 40,62 | -0,78% | 2,00 |
| 23.09.2026 | 40,94 | 40,94 | 40,94 | 40,94 | 2,40% | 11,00 |
| 22.09.2026 | 39,96 | 39,98 | 39,96 | 39,98 | 0,25% | 1.250,00 |
| 21.09.2026 | 40,06 | 40,06 | 39,88 | 39,88 | 0,45% | 30,00 |
| 18.09.2026 | 40,14 | 40,14 | 39,70 | 39,70 | -0,92% | 15,00 |
| 17.09.2026 | 40,06 | 40,71 | 40,03 | 40,07 | 0,68% | - |
| 16.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,48% | 15,00 |
| 15.09.2026 | 39,68 | 39,68 | 39,21 | 39,61 | -0,08% | - |
| 14.09.2026 | 39,64 | 39,64 | 39,64 | 39,64 | -1,32% | 10,00 |
| 11.09.2026 | 39,64 | 40,29 | 39,64 | 40,17 | 1,70% | - |
| 10.09.2026 | 40,05 | 40,38 | 39,47 | 39,50 | -1,13% | - |
| 09.09.2026 | 40,52 | 40,80 | 39,64 | 39,95 | -2,32% | - |
| 08.09.2026 | 40,24 | 40,90 | 40,24 | 40,90 | 1,14% | 108,00 |
| 07.09.2026 | 40,44 | 40,44 | 40,44 | 40,44 | 0,00% | 1,00 |
| 04.09.2026 | 40,34 | 40,44 | 40,34 | 40,44 | 0,80% | 25,00 |
| 03.09.2026 | 39,13 | 40,17 | 39,05 | 40,12 | 2,74% | - |
| 02.09.2026 | 39,68 | 39,74 | 38,71 | 39,05 | -2,28% | - |
| 01.09.2026 | 40,00 | 40,00 | 39,96 | 39,96 | -2,01% | 2,00 |
| 31.08.2026 | 40,50 | 40,78 | 40,50 | 40,78 | 2,77% | 55,00 |
| 28.08.2026 | 39,86 | 39,86 | 39,68 | 39,68 | -0,23% | 6,00 |
| 27.08.2026 | 40,04 | 40,14 | 39,69 | 39,77 | -0,67% | - |
| 26.08.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 0,05% | 50,00 |
| 25.08.2026 | 40,02 | 40,02 | 40,02 | 40,02 | 1,16% | 14,00 |
| 24.08.2026 | 39,44 | 39,56 | 39,44 | 39,56 | 1,78% | 2,00 |
| 21.08.2026 | 38,44 | 39,01 | 38,36 | 38,87 | 1,46% | - |
| 20.08.2026 | 38,55 | 38,74 | 38,17 | 38,31 | -1,26% | - |
| 19.08.2026 | 38,64 | 38,80 | 38,64 | 38,80 | 0,67% | 89,00 |
| 18.08.2026 | 39,22 | 39,22 | 38,54 | 38,54 | -2,58% | 163,00 |
| 17.08.2026 | 39,48 | 39,56 | 39,44 | 39,56 | 0,23% | 608,00 |
| 14.08.2026 | 39,76 | 39,78 | 39,39 | 39,47 | -0,68% | - |
| 13.08.2026 | 39,66 | 39,79 | 39,37 | 39,74 | 0,43% | - |
| 12.08.2026 | 39,64 | 40,01 | 39,44 | 39,57 | -0,58% | - |
| 11.08.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 3,00 |
| 10.08.2026 | 40,48 | 40,48 | 40,40 | 40,40 | 0,15% | 114,00 |
| 07.08.2026 | 39,84 | 40,36 | 39,84 | 40,34 | 0,30% | 68,00 |
| 06.08.2026 | 40,12 | 40,22 | 40,12 | 40,22 | 0,25% | 6,00 |
| 05.08.2026 | 40,12 | 40,12 | 40,12 | 40,12 | 1,52% | 168,00 |
| 04.08.2026 | 39,76 | 39,80 | 39,52 | 39,52 | -0,85% | 9,00 |
| 03.08.2026 | 39,88 | 39,88 | 39,86 | 39,86 | 3,16% | 4,00 |
| 31.07.2026 | 38,62 | 38,94 | 38,62 | 38,64 | 1,20% | 4,00 |
| 30.07.2026 | 38,18 | 38,18 | 38,18 | 38,18 | 0,05% | 3,00 |
| 29.07.2026 | 37,92 | 38,16 | 37,92 | 38,16 | -0,70% | 103,00 |
| 28.07.2026 | 38,06 | 38,65 | 38,02 | 38,43 | 0,18% | - |
| 27.07.2026 | 38,36 | 38,36 | 38,36 | 38,36 | 1,21% | 13,00 |
| 24.07.2026 | 37,18 | 38,02 | 37,10 | 37,90 | 1,17% | - |
| 23.07.2026 | 37,48 | 37,48 | 37,46 | 37,46 | 0,32% | 7,00 |
| 22.07.2026 | 37,24 | 37,34 | 37,24 | 37,34 | 1,25% | 78,00 |
| 21.07.2026 | 36,88 | 36,88 | 36,88 | 36,88 | -1,76% | 1,00 |
| 20.07.2026 | 37,54 | 37,54 | 37,54 | 37,54 | -0,69% | 3,00 |
| 17.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 1,00 |
| 16.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,48% | 2,00 |
| 15.07.2026 | 37,30 | 37,62 | 37,30 | 37,62 | 1,32% | 4,00 |
| 14.07.2026 | 36,95 | 37,70 | 36,75 | 37,13 | -0,13% | - |
| 13.07.2026 | 37,18 | 37,18 | 37,18 | 37,18 | -0,43% | 75,00 |
| 10.07.2026 | 37,18 | 37,34 | 37,18 | 37,34 | 1,80% | 21,00 |
| 09.07.2026 | 36,68 | 36,68 | 36,68 | 36,68 | 0,11% | 2,00 |
| 08.07.2026 | 36,64 | 36,64 | 36,64 | 36,64 | -1,72% | 18,00 |
| 07.07.2026 | 37,78 | 37,78 | 37,28 | 37,28 | -1,06% | 4,00 |
| 06.07.2026 | 38,00 | 38,17 | 37,46 | 37,68 | -0,87% | - |
| 03.07.2026 | 37,41 | 38,15 | 37,28 | 38,01 | 2,43% | - |
| 02.07.2026 | 37,11 | 37,49 | 36,90 | 37,11 | 0,24% | - |
| 01.07.2026 | 37,02 | 37,02 | 37,02 | 37,02 | 2,32% | 329,00 |
| 30.06.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -2,11% | 330,00 |
| 29.06.2026 | 37,30 | 37,30 | 36,96 | 36,96 | -0,96% | 31,00 |
| 26.06.2026 | 37,92 | 37,92 | 37,32 | 37,32 | -2,05% | 130,00 |
| 25.06.2026 | 37,88 | 38,36 | 37,82 | 38,10 | 1,28% | - |
| 24.06.2026 | 37,78 | 38,00 | 37,27 | 37,62 | -0,63% | - |
| 23.06.2026 | 37,86 | 37,86 | 37,86 | 37,86 | -1,76% | 7,00 |
| 22.06.2026 | 38,54 | 38,54 | 38,54 | 38,54 | 1,47% | 5,00 |
| 19.06.2026 | 38,14 | 38,34 | 37,98 | 37,98 | -0,05% | - |
| 18.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,42% | 1,00 |
| 17.06.2026 | 38,16 | 38,16 | 38,16 | 38,16 | -0,21% | 2,00 |
| 16.06.2026 | 38,32 | 38,32 | 38,24 | 38,24 | -0,83% | 217,00 |
| 15.06.2026 | 38,58 | 38,58 | 38,56 | 38,56 | 3,66% | 34,00 |