38,310€
0,39%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 37,38 | 37,38 | 37,20 | 37,20 | -0,75% | 15,00 |
| 11.06.2026 | 36,94 | 37,48 | 36,94 | 37,48 | -0,21% | 17,00 |
| 10.06.2026 | 37,56 | 37,56 | 37,56 | 37,56 | -0,13% | 1,00 |
| 09.06.2026 | 38,05 | 38,49 | 37,59 | 37,61 | -1,08% | - |
| 08.06.2026 | 37,64 | 38,02 | 37,54 | 38,02 | -0,99% | 331,00 |
| 05.06.2026 | 38,08 | 38,40 | 38,08 | 38,40 | 0,68% | 1.524,00 |
| 04.06.2026 | 37,16 | 38,14 | 37,16 | 38,14 | 3,19% | 198,00 |
| 03.06.2026 | 36,96 | 37,09 | 36,69 | 36,96 | 1,26% | - |
| 02.06.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -1,19% | 50,00 |
| 01.06.2026 | 36,94 | 36,94 | 36,94 | 36,94 | -0,83% | 34,00 |
| 29.05.2026 | 36,71 | 37,45 | 36,46 | 37,25 | 0,73% | - |
| 28.05.2026 | 36,98 | 36,98 | 36,98 | 36,98 | -0,38% | 255,00 |
| 27.05.2026 | 37,28 | 37,28 | 37,12 | 37,12 | 0,98% | 4,00 |
| 26.05.2026 | 37,07 | 37,29 | 36,69 | 36,76 | -2,18% | - |
| 25.05.2026 | 37,18 | 37,58 | 37,18 | 37,58 | 2,40% | 205,00 |
| 22.05.2026 | 36,54 | 36,70 | 36,50 | 36,70 | 1,21% | 123,00 |
| 21.05.2026 | 36,44 | 36,56 | 36,26 | 36,26 | -0,55% | 460,00 |
| 20.05.2026 | 36,48 | 36,48 | 36,46 | 36,46 | 1,67% | 4,00 |
| 19.05.2026 | 35,86 | 35,86 | 35,86 | 35,86 | 3,16% | 10,00 |
| 18.05.2026 | 34,44 | 34,76 | 34,44 | 34,76 | -0,52% | 12,00 |
| 15.05.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -4,30% | 469,00 |
| 14.05.2026 | 36,35 | 36,63 | 36,27 | 36,51 | 0,66% | - |
| 13.05.2026 | 35,11 | 36,29 | 35,09 | 36,27 | 2,63% | - |
| 12.05.2026 | 35,34 | 35,34 | 35,30 | 35,34 | -0,73% | 21,00 |
| 11.05.2026 | 35,74 | 35,74 | 35,60 | 35,60 | -1,44% | 6,00 |
| 08.05.2026 | 35,93 | 36,23 | 35,69 | 36,12 | -2,33% | - |
| 07.05.2026 | 36,98 | 36,98 | 36,98 | 36,98 | 0,98% | 1,00 |
| 06.05.2026 | 36,62 | 36,62 | 36,62 | 36,62 | 6,33% | 46,00 |
| 05.05.2026 | 34,44 | 34,44 | 34,44 | 34,44 | -1,32% | 1,00 |
| 04.05.2026 | 35,24 | 35,24 | 34,90 | 34,90 | 1,04% | 31,00 |
| 30.04.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 0,35% | 3,00 |
| 29.04.2026 | 35,14 | 35,17 | 34,32 | 34,42 | -3,31% | - |
| 28.04.2026 | 35,56 | 35,60 | 35,56 | 35,60 | -0,17% | 31,00 |
| 27.04.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -0,67% | 280,00 |
| 24.04.2026 | 35,92 | 35,92 | 35,90 | 35,90 | -0,61% | 4,00 |
| 23.04.2026 | 34,98 | 36,92 | 34,68 | 36,12 | 2,44% | - |
| 22.04.2026 | 35,75 | 36,01 | 35,18 | 35,26 | -1,56% | - |
| 21.04.2026 | 36,50 | 36,50 | 35,82 | 35,82 | -1,32% | 5,00 |
| 20.04.2026 | 36,52 | 36,52 | 36,30 | 36,30 | -2,00% | 3,00 |
| 17.04.2026 | 35,48 | 37,04 | 35,48 | 37,04 | 3,93% | 11,00 |
| 16.04.2026 | 35,30 | 35,70 | 35,30 | 35,64 | 0,51% | 60,00 |
| 15.04.2026 | 35,46 | 35,46 | 35,46 | 35,46 | -0,11% | 6,00 |
| 14.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,02% | 3,00 |
| 13.04.2026 | 34,20 | 35,14 | 34,20 | 35,14 | 3,17% | 8,00 |
| 10.04.2026 | 34,06 | 34,06 | 34,06 | 34,06 | 0,53% | 2,00 |
| 09.04.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 0,24% | 123,00 |
| 08.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | 39,00 |
| 07.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,16% | 1,00 |
| 02.04.2026 | 32,03 | 32,49 | 31,77 | 32,43 | -0,93% | - |
| 01.04.2026 | 32,57 | 32,73 | 32,57 | 32,73 | 3,58% | 3,00 |
| 31.03.2026 | 31,49 | 31,60 | 31,49 | 31,60 | 0,99% | 90,00 |
| 30.03.2026 | 31,03 | 31,29 | 31,03 | 31,29 | 0,61% | 60,00 |
| 27.03.2026 | 31,21 | 31,38 | 31,10 | 31,10 | -1,11% | 16,00 |
| 26.03.2026 | 31,30 | 31,45 | 31,30 | 31,45 | -0,91% | 400,00 |
| 25.03.2026 | 31,91 | 31,91 | 31,74 | 31,74 | 2,92% | 193,00 |
| 24.03.2026 | 30,53 | 30,84 | 30,50 | 30,84 | -1,19% | 31,00 |
| 23.03.2026 | 30,86 | 31,21 | 30,84 | 31,21 | 1,86% | 429,00 |
| 20.03.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -1,42% | 10,00 |
| 19.03.2026 | 31,57 | 31,57 | 31,08 | 31,08 | -7,42% | 69,00 |
| 18.03.2026 | 33,39 | 33,57 | 33,39 | 33,57 | 2,82% | 338,00 |
| 17.03.2026 | 32,81 | 32,81 | 32,65 | 32,65 | -1,09% | 7,00 |
| 16.03.2026 | 33,01 | 33,01 | 33,01 | 33,01 | 1,12% | 1,00 |
| 13.03.2026 | 33,81 | 33,81 | 32,63 | 32,65 | -4,10% | - |
| 12.03.2026 | 34,04 | 34,04 | 34,04 | 34,04 | -0,96% | 3,00 |
| 11.03.2026 | 34,13 | 34,65 | 33,85 | 34,37 | -0,35% | - |
| 10.03.2026 | 33,69 | 34,52 | 33,69 | 34,49 | 3,79% | 15,00 |
| 09.03.2026 | 33,41 | 33,53 | 33,06 | 33,23 | -3,09% | 44,00 |
| 06.03.2026 | 34,89 | 34,89 | 34,29 | 34,29 | -0,64% | 3,00 |
| 05.03.2026 | 35,43 | 35,43 | 34,51 | 34,51 | -3,36% | 16,00 |
| 04.03.2026 | 35,71 | 35,71 | 35,71 | 35,71 | 2,09% | 72,00 |
| 03.03.2026 | 35,04 | 35,04 | 34,89 | 34,98 | -3,34% | 24,00 |
| 02.03.2026 | 36,18 | 36,56 | 36,18 | 36,19 | -2,58% | 9,00 |
| 27.02.2026 | 37,51 | 37,66 | 37,15 | 37,15 | -0,81% | 20,00 |
| 26.02.2026 | 37,41 | 37,84 | 37,29 | 37,46 | -0,44% | - |
| 25.02.2026 | 38,12 | 38,12 | 37,62 | 37,62 | -1,26% | 3,00 |
| 24.02.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 2,34% | 1,00 |
| 23.02.2026 | 37,46 | 37,46 | 37,05 | 37,23 | -0,08% | 33,00 |
| 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 |