39,690€
-0,95%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 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 |
| 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 |