391,461SEK
0,79%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 389,14 | 390,85 | 383,36 | 384,96 | -0,89% | - |
| 06.11.2025 | 385,00 | 392,10 | 384,10 | 388,40 | 0,83% | 231.041,00 |
| 05.11.2025 | 383,10 | 387,30 | 381,70 | 385,20 | -0,26% | 390.439,00 |
| 04.11.2025 | 388,60 | 389,80 | 386,10 | 386,20 | -1,86% | 301.261,00 |
| 03.11.2025 | 395,20 | 398,10 | 391,20 | 393,50 | -1,01% | 308.607,00 |
| 31.10.2025 | 401,40 | 401,50 | 397,50 | 397,50 | -0,97% | 196.353,00 |
| 30.10.2025 | 395,80 | 401,40 | 395,30 | 401,40 | 1,41% | 204.261,00 |
| 29.10.2025 | 398,50 | 399,60 | 395,10 | 395,80 | -0,68% | 189.567,00 |
| 28.10.2025 | 398,80 | 401,30 | 396,60 | 398,50 | -0,52% | 211.708,00 |
| 27.10.2025 | 399,10 | 404,80 | 398,20 | 400,60 | 1,03% | 330.871,00 |
| 24.10.2025 | 403,60 | 411,00 | 394,30 | 396,50 | 3,90% | 582.338,00 |
| 23.10.2025 | 374,10 | 382,50 | 372,80 | 381,60 | 2,00% | 477.475,00 |
| 22.10.2025 | 373,80 | 375,70 | 370,30 | 374,10 | -0,19% | 400.361,00 |
| 21.10.2025 | 367,80 | 375,00 | 366,40 | 374,80 | 1,90% | 171.315,00 |
| 20.10.2025 | 363,70 | 368,50 | 360,70 | 367,80 | 1,49% | 442.269,00 |
| 17.10.2025 | 355,50 | 363,50 | 355,40 | 362,40 | 0,47% | 278.021,00 |
| 16.10.2025 | 355,20 | 360,70 | 354,20 | 360,70 | 1,55% | 157.660,00 |
| 15.10.2025 | 352,70 | 356,10 | 352,60 | 355,20 | 1,75% | 229.545,00 |
| 14.10.2025 | 352,20 | 352,40 | 344,50 | 349,10 | -1,36% | 291.749,00 |
| 13.10.2025 | 353,00 | 355,50 | 351,30 | 353,90 | 0,48% | 140.011,00 |
| 10.10.2025 | 357,40 | 359,70 | 351,50 | 352,20 | -1,45% | 179.092,00 |
| 09.10.2025 | 362,10 | 365,50 | 357,40 | 357,40 | -1,05% | 166.697,00 |
| 08.10.2025 | 359,10 | 363,80 | 357,40 | 361,20 | 0,58% | 387.298,00 |
| 07.10.2025 | 361,80 | 361,80 | 356,80 | 359,10 | -0,75% | 214.317,00 |
| 06.10.2025 | 358,00 | 363,20 | 356,20 | 361,80 | 1,06% | 483.660,00 |
| 03.10.2025 | 350,50 | 358,60 | 350,20 | 358,00 | 2,43% | 345.687,00 |
| 02.10.2025 | 345,00 | 353,10 | 344,40 | 349,50 | 0,43% | 517.202,00 |
| 01.10.2025 | 349,80 | 352,50 | 347,30 | 348,00 | -0,71% | 532.801,00 |
| 30.09.2025 | 353,30 | 353,30 | 347,50 | 350,50 | -1,07% | 474.121,00 |
| 29.09.2025 | 350,00 | 355,70 | 350,00 | 354,30 | 0,80% | 370.471,00 |
| 26.09.2025 | 350,00 | 352,80 | 347,90 | 351,50 | 0,75% | 223.997,00 |
| 25.09.2025 | 350,60 | 354,50 | 347,40 | 348,90 | -2,76% | 496.318,00 |
| 24.09.2025 | 365,00 | 366,50 | 358,80 | 358,80 | -2,66% | 434.365,00 |
| 23.09.2025 | 367,90 | 374,10 | 364,30 | 368,60 | -0,03% | 312.001,00 |
| 22.09.2025 | 375,00 | 375,60 | 368,70 | 368,70 | -1,47% | 462.736,00 |
| 19.09.2025 | 378,50 | 379,30 | 374,10 | 374,20 | -1,08% | 601.099,00 |
| 18.09.2025 | 376,00 | 381,80 | 376,00 | 378,30 | 0,93% | 170.503,00 |
| 17.09.2025 | 377,50 | 380,10 | 374,80 | 374,80 | -0,61% | 360.305,00 |
| 16.09.2025 | 378,90 | 384,20 | 377,10 | 377,10 | -0,37% | 291.818,00 |
| 15.09.2025 | 375,80 | 383,30 | 375,80 | 378,50 | 1,01% | 232.137,00 |
| 12.09.2025 | 375,00 | 378,50 | 372,20 | 374,70 | 0,16% | 235.459,00 |
| 11.09.2025 | 372,20 | 375,30 | 369,80 | 374,10 | 0,51% | 156.537,00 |
| 10.09.2025 | 375,00 | 376,30 | 372,20 | 372,20 | -0,21% | 328.357,00 |
| 09.09.2025 | 375,00 | 376,80 | 371,80 | 373,00 | -0,82% | 137.170,00 |
| 08.09.2025 | 370,00 | 376,90 | 370,00 | 376,10 | 1,70% | 325.277,00 |
| 05.09.2025 | 367,60 | 372,80 | 366,20 | 369,80 | 1,32% | 168.361,00 |
| 04.09.2025 | 364,00 | 368,90 | 364,00 | 365,00 | -0,05% | 499.550,00 |
| 03.09.2025 | 359,80 | 367,10 | 359,00 | 365,20 | 1,61% | 354.068,00 |
| 02.09.2025 | 367,60 | 369,10 | 359,40 | 359,40 | -2,39% | 406.090,00 |
| 01.09.2025 | 365,60 | 370,30 | 365,50 | 368,20 | 0,60% | 308.782,00 |
| 29.08.2025 | 364,40 | 367,90 | 363,10 | 366,00 | 0,16% | 262.722,00 |
| 28.08.2025 | 365,00 | 368,10 | 363,70 | 365,40 | 0,19% | 222.933,00 |
| 27.08.2025 | 362,00 | 368,50 | 361,50 | 364,70 | 0,75% | 543.482,00 |
| 26.08.2025 | 358,00 | 363,60 | 357,90 | 362,00 | 0,84% | 753.670,00 |
| 25.08.2025 | 360,60 | 360,70 | 357,50 | 359,00 | -0,69% | 233.803,00 |
| 22.08.2025 | 350,70 | 361,50 | 349,80 | 361,50 | 3,08% | 261.014,00 |
| 21.08.2025 | 357,00 | 360,90 | 350,00 | 350,70 | -2,15% | 438.366,00 |
| 20.08.2025 | 361,10 | 362,70 | 358,40 | 358,40 | -1,59% | 178.006,00 |
| 19.08.2025 | 354,30 | 364,20 | 353,50 | 364,20 | 3,03% | 275.308,00 |
| 18.08.2025 | 351,80 | 353,50 | 347,80 | 353,50 | 0,48% | 255.332,00 |
| 15.08.2025 | 352,90 | 355,90 | 351,80 | 351,80 | 0,17% | 141.698,00 |
| 14.08.2025 | 351,80 | 354,00 | 351,20 | 351,20 | -0,17% | 210.966,00 |
| 13.08.2025 | 352,60 | 354,00 | 349,60 | 351,80 | -0,23% | 150.538,00 |
| 12.08.2025 | 348,10 | 352,60 | 348,10 | 352,60 | 1,50% | 136.477,00 |
| 11.08.2025 | 350,90 | 352,00 | 347,40 | 347,40 | -0,97% | 189.648,00 |
| 08.08.2025 | 352,70 | 353,70 | 348,50 | 350,80 | -0,17% | 247.206,00 |
| 07.08.2025 | 345,90 | 353,10 | 345,90 | 351,40 | 1,50% | 381.957,00 |
| 06.08.2025 | 349,60 | 353,30 | 345,10 | 346,20 | -0,92% | 218.732,00 |
| 05.08.2025 | 348,40 | 351,40 | 346,70 | 349,40 | 0,84% | 165.792,00 |
| 04.08.2025 | 347,90 | 349,70 | 345,50 | 346,50 | 0,06% | 240.903,00 |
| 01.08.2025 | 353,00 | 353,10 | 346,30 | 346,30 | -2,78% | 286.805,00 |
| 31.07.2025 | 364,40 | 365,80 | 355,80 | 356,20 | -2,17% | 301.984,00 |
| 30.07.2025 | 355,70 | 367,70 | 355,70 | 364,10 | 28,57% | 225.289,00 |
| 29.07.2025 | 358,40 | 362,50 | 283,20 | 283,20 | -21,16% | 120.491,00 |
| 28.07.2025 | 368,00 | 368,60 | 358,30 | 359,20 | -1,05% | 155.731,00 |
| 25.07.2025 | 362,40 | 363,40 | 358,70 | 363,00 | 0,22% | 142.549,00 |
| 24.07.2025 | 365,00 | 367,30 | 362,00 | 362,20 | 0,11% | 235.079,00 |
| 23.07.2025 | 356,50 | 365,00 | 356,50 | 361,80 | 1,97% | 300.541,00 |
| 22.07.2025 | 359,10 | 361,30 | 352,80 | 354,80 | -1,36% | 282.256,00 |
| 21.07.2025 | 358,00 | 364,90 | 358,00 | 359,70 | 0,47% | 337.118,00 |
| 18.07.2025 | 365,90 | 372,60 | 358,00 | 358,00 | -1,27% | 401.246,00 |
| 17.07.2025 | 374,80 | 382,50 | 358,00 | 362,60 | -1,63% | 903.614,00 |
| 16.07.2025 | 371,70 | 374,30 | 367,70 | 368,60 | -1,15% | 300.103,00 |
| 15.07.2025 | 371,70 | 376,00 | 371,70 | 372,90 | 0,78% | 192.337,00 |
| 14.07.2025 | 370,90 | 372,10 | 368,60 | 370,00 | -0,59% | 241.483,00 |
| 11.07.2025 | 376,00 | 376,80 | 371,50 | 372,20 | -1,06% | 207.049,00 |
| 10.07.2025 | 369,00 | 376,20 | 369,00 | 376,20 | 2,01% | 264.505,00 |
| 09.07.2025 | 368,20 | 371,50 | 366,10 | 368,80 | 0,16% | 149.099,00 |
| 08.07.2025 | 366,00 | 368,20 | 362,70 | 368,20 | 1,27% | 250.432,00 |
| 07.07.2025 | 362,10 | 364,10 | 361,00 | 363,60 | 0,14% | 105.288,00 |
| 04.07.2025 | 360,90 | 363,70 | 360,00 | 363,10 | -0,30% | 162.635,00 |
| 03.07.2025 | 366,00 | 367,90 | 363,80 | 364,20 | 0,19% | 222.730,00 |
| 02.07.2025 | 360,00 | 364,80 | 359,70 | 363,50 | 1,51% | 195.122,00 |
| 01.07.2025 | 352,30 | 359,80 | 352,30 | 358,10 | 1,70% | 296.210,00 |
| 30.06.2025 | 361,60 | 361,90 | 352,10 | 352,10 | -2,63% | 418.873,00 |
| 27.06.2025 | 349,00 | 361,60 | 347,90 | 361,60 | 3,61% | 304.706,00 |
| 26.06.2025 | 348,70 | 350,50 | 343,30 | 349,00 | 0,06% | 220.714,00 |
| 25.06.2025 | 351,20 | 352,50 | 348,00 | 348,80 | -0,26% | 267.926,00 |
| 24.06.2025 | 350,50 | 355,70 | 347,70 | 349,70 | 1,98% | 329.288,00 |
| 23.06.2025 | 343,50 | 348,90 | 340,60 | 342,90 | -2,02% | 234.357,00 |