393,379SEK
1,28%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 388,36 | 398,42 | 388,36 | 393,21 | 1,24% | - |
| 26.04.2024 | 382,60 | 392,20 | 382,00 | 388,40 | 2,48% | 627.459,00 |
| 25.04.2024 | 383,20 | 392,60 | 376,80 | 379,00 | -2,37% | 777.012,00 |
| 24.04.2024 | 384,00 | 388,20 | 360,20 | 388,20 | 2,48% | 1.080.562,00 |
| 23.04.2024 | 368,80 | 378,80 | 366,80 | 378,80 | 3,27% | 726.287,00 |
| 22.04.2024 | 377,60 | 379,40 | 366,80 | 366,80 | -2,50% | 598.203,00 |
| 19.04.2024 | 377,60 | 378,20 | 373,80 | 376,20 | -1,26% | 370.943,00 |
| 18.04.2024 | 383,00 | 386,00 | 378,40 | 381,00 | -0,16% | 389.438,00 |
| 17.04.2024 | 374,60 | 386,40 | 374,40 | 381,60 | 2,31% | 389.529,00 |
| 16.04.2024 | 377,20 | 377,80 | 372,20 | 373,00 | -2,30% | 478.750,00 |
| 15.04.2024 | 379,00 | 384,80 | 378,80 | 381,80 | 1,01% | 314.723,00 |
| 12.04.2024 | 380,80 | 383,00 | 377,80 | 378,00 | -0,21% | 350.485,00 |
| 11.04.2024 | 380,00 | 382,00 | 374,20 | 378,80 | -0,26% | 565.206,00 |
| 10.04.2024 | 379,20 | 383,60 | 375,80 | 379,80 | 0,53% | 510.410,00 |
| 09.04.2024 | 386,60 | 387,60 | 377,40 | 377,80 | -2,43% | 628.673,00 |
| 08.04.2024 | 384,20 | 388,00 | 384,00 | 387,20 | 0,99% | 329.085,00 |
| 05.04.2024 | 374,00 | 384,00 | 373,20 | 383,40 | 1,21% | 425.972,00 |
| 04.04.2024 | 377,80 | 379,80 | 375,20 | 378,80 | 0,26% | 576.638,00 |
| 03.04.2024 | 380,00 | 381,80 | 375,60 | 377,80 | -0,58% | 631.273,00 |
| 02.04.2024 | 383,00 | 386,00 | 379,60 | 380,00 | -0,76% | 447.853,00 |
| 28.03.2024 | 384,80 | 388,80 | 382,90 | 382,90 | -0,29% | 445.530,00 |
| 27.03.2024 | 395,20 | 397,10 | 382,70 | 384,00 | -3,01% | 775.802,00 |
| 26.03.2024 | 393,90 | 395,90 | 390,90 | 395,90 | 0,43% | 623.686,00 |
| 25.03.2024 | 399,70 | 402,00 | 389,80 | 394,20 | -1,43% | 651.709,00 |
| 22.03.2024 | 402,20 | 404,40 | 399,50 | 399,90 | -0,99% | 643.050,00 |
| 21.03.2024 | 401,40 | 405,30 | 396,20 | 403,90 | 1,71% | 574.184,00 |
| 20.03.2024 | 399,00 | 404,00 | 396,20 | 397,10 | -0,53% | 417.726,00 |
| 19.03.2024 | 396,30 | 400,00 | 393,40 | 399,20 | 0,53% | 419.642,00 |
| 18.03.2024 | 398,00 | 400,30 | 395,60 | 397,10 | -0,33% | 298.560,00 |
| 15.03.2024 | 395,40 | 398,40 | 393,10 | 398,40 | 0,84% | 909.579,00 |
| 14.03.2024 | 390,30 | 397,00 | 388,00 | 395,10 | 1,13% | 432.759,00 |
| 13.03.2024 | 390,90 | 391,50 | 386,50 | 390,70 | -0,05% | 504.008,00 |
| 12.03.2024 | 383,30 | 391,00 | 382,60 | 390,90 | 2,25% | 397.370,00 |
| 11.03.2024 | 379,60 | 383,50 | 373,60 | 382,30 | -0,70% | 347.281,00 |
| 08.03.2024 | 380,80 | 385,90 | 380,50 | 385,00 | 1,53% | 362.854,00 |
| 07.03.2024 | 380,70 | 383,90 | 376,30 | 379,20 | -0,78% | 425.243,00 |
| 06.03.2024 | 378,40 | 383,30 | 377,70 | 382,20 | 1,03% | 339.573,00 |
| 05.03.2024 | 379,60 | 382,20 | 375,70 | 378,30 | -0,66% | 448.931,00 |
| 04.03.2024 | 382,60 | 383,00 | 379,10 | 380,80 | -0,47% | 364.343,00 |
| 01.03.2024 | 377,50 | 383,50 | 377,50 | 382,60 | 1,73% | 404.280,00 |
| 29.02.2024 | 380,00 | 381,40 | 373,00 | 376,10 | -0,69% | 855.513,00 |
| 28.02.2024 | 376,70 | 380,60 | 375,70 | 378,70 | 0,50% | 332.690,00 |
| 27.02.2024 | 375,50 | 378,10 | 373,10 | 376,80 | 0,35% | 364.639,00 |
| 26.02.2024 | 373,50 | 376,40 | 372,80 | 375,50 | 0,48% | 265.584,00 |
| 23.02.2024 | 371,30 | 374,40 | 370,40 | 373,70 | 0,78% | 299.751,00 |
| 22.02.2024 | 372,80 | 374,70 | 370,00 | 370,80 | 0,22% | 368.319,00 |
| 21.02.2024 | 368,00 | 370,00 | 365,80 | 370,00 | 0,49% | 470.028,00 |
| 20.02.2024 | 366,70 | 368,50 | 365,00 | 368,20 | 0,27% | 362.525,00 |
| 19.02.2024 | 365,00 | 368,10 | 363,70 | 367,20 | 0,49% | 303.718,00 |
| 16.02.2024 | 368,00 | 368,80 | 364,90 | 365,40 | -0,08% | 805.891,00 |
| 15.02.2024 | 359,60 | 366,40 | 358,90 | 365,70 | 2,27% | 696.683,00 |
| 14.02.2024 | 350,70 | 360,40 | 348,50 | 357,60 | 3,47% | 698.834,00 |
| 13.02.2024 | 341,90 | 346,80 | 340,60 | 345,60 | 1,08% | 383.882,00 |
| 12.02.2024 | 340,70 | 343,00 | 339,80 | 341,90 | 0,47% | 272.510,00 |
| 09.02.2024 | 339,70 | 342,30 | 338,50 | 340,30 | 0,18% | 253.412,00 |
| 08.02.2024 | 336,90 | 341,60 | 336,90 | 339,70 | 0,83% | 392.183,00 |
| 07.02.2024 | 342,20 | 346,10 | 334,60 | 336,90 | -1,46% | 797.998,00 |
| 06.02.2024 | 335,00 | 342,30 | 332,10 | 341,90 | 3,14% | 480.075,00 |
| 05.02.2024 | 323,90 | 337,40 | 323,10 | 331,50 | 1,91% | 699.052,00 |
| 02.02.2024 | 328,10 | 332,90 | 317,20 | 325,30 | 0,90% | 832.226,00 |
| 01.02.2024 | 317,20 | 322,40 | 316,00 | 322,40 | 1,48% | 613.972,00 |
| 31.01.2024 | 315,80 | 319,90 | 315,10 | 317,70 | 0,60% | 617.542,00 |
| 30.01.2024 | 317,70 | 318,50 | 313,40 | 315,80 | 0,03% | 369.895,00 |
| 29.01.2024 | 319,80 | 319,80 | 313,60 | 315,70 | -1,28% | 415.813,00 |
| 26.01.2024 | 318,10 | 320,50 | 317,10 | 319,80 | 0,53% | 348.949,00 |
| 25.01.2024 | 313,50 | 319,70 | 313,00 | 318,10 | 1,27% | 493.639,00 |
| 24.01.2024 | 314,30 | 315,60 | 311,50 | 314,10 | 0,87% | 358.597,00 |
| 23.01.2024 | 313,20 | 314,50 | 310,00 | 311,40 | 0,16% | 520.719,00 |
| 22.01.2024 | 314,40 | 317,30 | 306,30 | 310,90 | -0,45% | 651.357,00 |
| 19.01.2024 | 318,90 | 319,80 | 311,80 | 312,30 | -1,42% | 418.785,00 |
| 18.01.2024 | 319,30 | 322,20 | 316,20 | 316,80 | -0,66% | 690.374,00 |
| 17.01.2024 | 325,10 | 325,10 | 316,80 | 318,90 | -3,07% | 687.263,00 |
| 16.01.2024 | 327,80 | 329,50 | 326,20 | 329,00 | 0,30% | 364.951,00 |
| 15.01.2024 | 335,80 | 336,80 | 327,50 | 328,00 | -2,41% | 373.141,00 |
| 12.01.2024 | 329,40 | 337,70 | 329,30 | 336,10 | 2,75% | 503.729,00 |
| 11.01.2024 | 332,00 | 333,40 | 325,70 | 327,10 | -0,85% | 440.332,00 |
| 10.01.2024 | 337,70 | 337,70 | 324,40 | 329,90 | -3,06% | 1.088.995,00 |
| 09.01.2024 | 341,60 | 341,60 | 336,40 | 340,30 | -0,26% | 483.916,00 |
| 08.01.2024 | 336,40 | 341,30 | 333,70 | 341,20 | 1,67% | 550.900,00 |
| 05.01.2024 | 335,70 | 337,70 | 334,50 | 335,60 | -0,80% | 181.960,00 |
| 04.01.2024 | 333,40 | 338,30 | 333,40 | 338,30 | 1,62% | 478.835,00 |
| 03.01.2024 | 338,70 | 338,70 | 330,00 | 332,90 | -1,71% | 453.698,00 |
| 02.01.2024 | 339,00 | 342,00 | 336,70 | 338,70 | 0,33% | 398.209,00 |
| 29.12.2023 | 337,40 | 340,40 | 336,90 | 337,60 | 0,09% | 303.234,00 |
| 28.12.2023 | 337,30 | 338,30 | 335,80 | 337,30 | 0,27% | 237.531,00 |
| 27.12.2023 | 337,80 | 340,10 | 334,90 | 336,40 | -0,41% | 475.313,00 |
| 22.12.2023 | 336,00 | 339,40 | 335,60 | 337,80 | 0,39% | 348.363,00 |
| 21.12.2023 | 335,40 | 336,50 | 332,60 | 336,50 | -0,03% | 581.446,00 |
| 20.12.2023 | 339,50 | 341,00 | 335,00 | 336,60 | -0,82% | 710.031,00 |
| 19.12.2023 | 338,00 | 340,70 | 337,50 | 339,40 | 0,44% | 369.880,00 |
| 18.12.2023 | 336,50 | 338,90 | 333,90 | 337,90 | 0,06% | 508.651,00 |
| 15.12.2023 | 336,30 | 342,00 | 335,80 | 337,70 | 0,75% | 876.910,00 |
| 14.12.2023 | 331,00 | 336,90 | 330,80 | 335,20 | 2,66% | 821.104,00 |
| 13.12.2023 | 329,60 | 331,20 | 325,60 | 326,50 | -0,94% | 544.935,00 |
| 12.12.2023 | 332,00 | 332,00 | 327,00 | 329,60 | -0,69% | 614.977,00 |
| 11.12.2023 | 327,60 | 332,80 | 325,70 | 331,90 | 1,31% | 586.455,00 |
| 08.12.2023 | 332,80 | 332,80 | 324,60 | 327,60 | -2,44% | 883.120,00 |
| 07.12.2023 | 336,60 | 337,40 | 334,70 | 335,80 | -0,33% | 449.777,00 |
| 06.12.2023 | 330,00 | 338,00 | 329,50 | 336,90 | 2,25% | 514.960,00 |
| 05.12.2023 | 326,50 | 329,60 | 326,10 | 329,50 | 0,73% | 1.392.636,00 |