344,251SEK
1,67%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 340,99 | 344,43 | 340,99 | 344,33 | 1,69% | - |
| 08.05.2025 | 337,90 | 343,70 | 337,90 | 338,60 | 0,71% | 281.375,00 |
| 07.05.2025 | 335,90 | 340,90 | 335,30 | 336,20 | -0,36% | 483.597,00 |
| 06.05.2025 | 339,40 | 341,20 | 333,60 | 337,40 | -0,32% | 371.396,00 |
| 05.05.2025 | 335,00 | 340,70 | 333,40 | 338,50 | 1,38% | 390.259,00 |
| 02.05.2025 | 339,00 | 341,60 | 331,50 | 333,90 | 0,33% | 315.612,00 |
| 30.04.2025 | 329,00 | 333,20 | 325,50 | 332,80 | 1,22% | 356.697,00 |
| 29.04.2025 | 325,20 | 328,80 | 322,70 | 328,80 | 0,89% | 525.854,00 |
| 28.04.2025 | 322,50 | 328,40 | 321,80 | 325,90 | 0,74% | 318.796,00 |
| 25.04.2025 | 320,00 | 323,50 | 315,70 | 323,50 | -0,98% | 386.672,00 |
| 24.04.2025 | 325,00 | 331,90 | 315,50 | 326,70 | 0,28% | 616.010,00 |
| 23.04.2025 | 319,60 | 332,00 | 317,60 | 325,80 | 3,69% | 654.110,00 |
| 22.04.2025 | 314,50 | 315,60 | 307,60 | 314,20 | 0,06% | 329.130,00 |
| 17.04.2025 | 318,10 | 318,80 | 311,60 | 314,00 | -0,95% | 199.175,00 |
| 16.04.2025 | 321,40 | 321,50 | 313,70 | 317,00 | -2,91% | 488.985,00 |
| 15.04.2025 | 320,40 | 327,20 | 319,80 | 326,50 | 2,10% | 294.057,00 |
| 14.04.2025 | 321,00 | 321,00 | 314,50 | 319,80 | 2,73% | 312.349,00 |
| 11.04.2025 | 320,10 | 320,10 | 303,50 | 311,30 | -2,20% | 778.570,00 |
| 10.04.2025 | 341,80 | 342,70 | 318,30 | 318,30 | 5,29% | 675.823,00 |
| 09.04.2025 | 310,30 | 318,30 | 301,20 | 302,30 | -6,12% | 769.786,00 |
| 08.04.2025 | 330,00 | 331,80 | 321,00 | 322,00 | -0,19% | 617.301,00 |
| 07.04.2025 | 306,40 | 342,80 | 306,40 | 322,60 | -5,23% | 968.412,00 |
| 04.04.2025 | 348,20 | 353,20 | 333,20 | 340,40 | -3,62% | 540.020,00 |
| 03.04.2025 | 354,00 | 360,20 | 350,60 | 353,20 | -3,86% | 640.126,00 |
| 02.04.2025 | 363,00 | 367,40 | 358,80 | 367,40 | 0,11% | 446.760,00 |
| 01.04.2025 | 374,80 | 377,00 | 365,20 | 367,00 | -1,29% | 523.801,00 |
| 31.03.2025 | 378,00 | 378,20 | 369,20 | 371,80 | -3,13% | 479.912,00 |
| 28.03.2025 | 388,00 | 389,80 | 380,20 | 383,80 | -1,74% | 421.711,00 |
| 27.03.2025 | 392,20 | 394,00 | 387,20 | 390,60 | -1,36% | 363.128,00 |
| 26.03.2025 | 404,20 | 404,40 | 394,80 | 396,00 | -1,35% | 215.418,00 |
| 25.03.2025 | 399,00 | 402,20 | 396,00 | 401,40 | 0,50% | 181.646,00 |
| 24.03.2025 | 402,80 | 404,00 | 399,20 | 399,40 | -0,15% | 264.024,00 |
| 21.03.2025 | 404,80 | 406,00 | 399,20 | 400,00 | -2,20% | 1.433.960,00 |
| 20.03.2025 | 412,20 | 413,40 | 401,80 | 409,00 | -0,97% | 381.883,00 |
| 19.03.2025 | 410,80 | 413,80 | 409,00 | 413,00 | 0,54% | 409.319,00 |
| 18.03.2025 | 410,00 | 415,60 | 407,40 | 410,80 | 0,59% | 426.360,00 |
| 17.03.2025 | 407,80 | 411,40 | 406,20 | 408,40 | 0,15% | 249.845,00 |
| 14.03.2025 | 403,40 | 412,40 | 403,20 | 407,80 | 0,94% | 324.983,00 |
| 13.03.2025 | 401,00 | 407,40 | 398,60 | 404,00 | -0,44% | 478.066,00 |
| 12.03.2025 | 403,60 | 407,00 | 401,20 | 405,80 | 1,30% | 368.576,00 |
| 11.03.2025 | 412,40 | 414,40 | 400,20 | 400,60 | -2,63% | 434.386,00 |
| 10.03.2025 | 421,60 | 422,80 | 408,40 | 411,40 | -2,28% | 408.475,00 |
| 07.03.2025 | 419,60 | 426,40 | 415,20 | 421,00 | -0,47% | 502.512,00 |
| 06.03.2025 | 426,20 | 429,40 | 414,40 | 423,00 | 0,05% | 414.778,00 |
| 05.03.2025 | 413,20 | 424,00 | 413,20 | 422,80 | 4,19% | 456.560,00 |
| 04.03.2025 | 410,60 | 412,40 | 402,00 | 405,80 | -2,64% | 498.544,00 |
| 03.03.2025 | 417,60 | 425,60 | 416,40 | 416,80 | -0,19% | 513.756,00 |
| 28.02.2025 | 414,80 | 419,20 | 414,00 | 417,60 | 0,00% | 908.509,00 |
| 27.02.2025 | 424,00 | 425,20 | 416,00 | 417,60 | -2,11% | 307.099,00 |
| 26.02.2025 | 424,00 | 428,60 | 422,80 | 426,60 | 1,38% | 319.931,00 |
| 25.02.2025 | 418,20 | 422,20 | 415,80 | 420,80 | 0,62% | 267.837,00 |
| 24.02.2025 | 425,40 | 426,00 | 417,80 | 418,20 | -1,69% | 293.321,00 |
| 21.02.2025 | 425,80 | 429,40 | 424,20 | 425,40 | -0,09% | 272.101,00 |
| 20.02.2025 | 422,00 | 430,40 | 422,00 | 425,80 | 0,90% | 440.459,00 |
| 19.02.2025 | 436,60 | 437,00 | 420,20 | 422,00 | -3,34% | 328.758,00 |
| 18.02.2025 | 430,80 | 436,60 | 428,20 | 436,60 | 1,35% | 324.557,00 |
| 17.02.2025 | 424,00 | 430,80 | 423,20 | 430,80 | 1,46% | 331.787,00 |
| 14.02.2025 | 425,40 | 429,40 | 423,40 | 424,60 | -0,19% | 468.656,00 |
| 13.02.2025 | 418,40 | 426,00 | 418,00 | 425,40 | 1,67% | 315.461,00 |
| 12.02.2025 | 417,40 | 420,20 | 415,80 | 418,40 | 0,48% | 258.333,00 |
| 11.02.2025 | 416,80 | 417,80 | 414,80 | 416,40 | -0,10% | 225.909,00 |
| 10.02.2025 | 416,00 | 418,20 | 415,20 | 416,80 | 0,29% | 288.071,00 |
| 07.02.2025 | 419,80 | 422,40 | 415,20 | 415,60 | -1,14% | 250.404,00 |
| 06.02.2025 | 411,20 | 420,40 | 411,20 | 420,40 | 2,44% | 363.304,00 |
| 05.02.2025 | 408,40 | 411,00 | 407,00 | 410,40 | -0,29% | 234.896,00 |
| 04.02.2025 | 414,80 | 416,40 | 405,40 | 411,60 | -0,68% | 259.454,00 |
| 03.02.2025 | 407,00 | 416,00 | 403,60 | 414,40 | -1,10% | 438.699,00 |
| 31.01.2025 | 420,00 | 422,80 | 417,20 | 419,00 | -0,10% | 254.868,00 |
| 30.01.2025 | 423,60 | 425,80 | 417,80 | 419,40 | -0,38% | 374.818,00 |
| 29.01.2025 | 421,40 | 429,60 | 416,20 | 421,00 | 4,26% | 653.205,00 |
| 28.01.2025 | 404,00 | 410,00 | 403,80 | 403,80 | 0,10% | 405.125,00 |
| 27.01.2025 | 404,00 | 406,60 | 399,60 | 403,40 | -1,22% | 479.726,00 |
| 24.01.2025 | 408,40 | 412,20 | 406,80 | 408,40 | 0,05% | 307.884,00 |
| 23.01.2025 | 405,40 | 409,20 | 404,60 | 408,20 | 0,79% | 294.193,00 |
| 22.01.2025 | 405,00 | 409,40 | 402,00 | 405,00 | 0,55% | 549.737,00 |
| 21.01.2025 | 402,80 | 405,40 | 401,60 | 402,80 | -0,10% | 386.663,00 |
| 20.01.2025 | 403,20 | 404,80 | 402,40 | 403,20 | 0,00% | 253.866,00 |
| 17.01.2025 | 398,60 | 404,00 | 397,60 | 403,20 | 1,87% | 323.514,00 |
| 16.01.2025 | 398,80 | 401,00 | 393,20 | 395,80 | 0,35% | 306.071,00 |
| 15.01.2025 | 390,40 | 394,80 | 387,00 | 394,40 | 1,34% | 313.448,00 |
| 14.01.2025 | 391,80 | 395,20 | 389,20 | 389,20 | 0,05% | 388.506,00 |
| 13.01.2025 | 387,20 | 390,40 | 382,60 | 389,00 | 0,00% | 301.429,00 |
| 10.01.2025 | 391,80 | 395,80 | 386,20 | 389,00 | -0,77% | 572.281,00 |
| 09.01.2025 | 384,40 | 393,20 | 383,60 | 392,00 | 1,77% | 282.209,00 |
| 08.01.2025 | 387,40 | 393,00 | 384,00 | 385,20 | -0,82% | 286.916,00 |
| 07.01.2025 | 386,40 | 390,60 | 383,40 | 388,40 | 2,37% | 393.651,00 |
| 03.01.2025 | 383,00 | 384,20 | 378,60 | 379,40 | -0,94% | 244.836,00 |
| 02.01.2025 | 378,60 | 383,80 | 378,20 | 383,00 | 1,16% | 282.034,00 |
| 30.12.2024 | 379,80 | 381,00 | 376,40 | 378,60 | -0,53% | 195.331,00 |
| 27.12.2024 | 378,20 | 382,40 | 378,20 | 380,60 | 0,74% | 252.040,00 |
| 23.12.2024 | 378,60 | 379,40 | 376,40 | 377,80 | -0,37% | 271.030,00 |
| 20.12.2024 | 378,80 | 380,80 | 373,00 | 379,20 | -0,58% | 936.786,00 |
| 19.12.2024 | 381,00 | 387,00 | 380,60 | 381,40 | -2,00% | 375.417,00 |
| 18.12.2024 | 391,40 | 392,40 | 387,40 | 389,20 | 0,00% | 376.557,00 |
| 17.12.2024 | 390,60 | 394,60 | 389,20 | 389,20 | -0,51% | 447.490,00 |
| 16.12.2024 | 392,80 | 395,00 | 389,40 | 391,20 | -0,41% | 443.809,00 |
| 13.12.2024 | 396,00 | 400,20 | 392,80 | 392,80 | -0,81% | 407.987,00 |
| 12.12.2024 | 401,00 | 402,60 | 396,00 | 396,00 | -1,20% | 460.479,00 |
| 11.12.2024 | 397,80 | 403,20 | 396,20 | 400,80 | 0,30% | 366.427,00 |
| 10.12.2024 | 403,00 | 407,20 | 397,60 | 399,60 | -1,43% | 396.940,00 |