400,686SEK
1,21%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 399,90 | 401,30 | 395,50 | 400,40 | 1,14% | 266.088,00 |
| 19.02.2026 | 390,40 | 398,40 | 389,50 | 395,90 | 1,43% | 235.558,00 |
| 18.02.2026 | 394,20 | 395,70 | 387,20 | 390,30 | -0,99% | 356.259,00 |
| 17.02.2026 | 392,40 | 395,40 | 390,00 | 394,20 | 0,77% | 190.371,00 |
| 16.02.2026 | 395,50 | 396,30 | 391,20 | 391,20 | -0,76% | 238.820,00 |
| 13.02.2026 | 393,20 | 396,00 | 390,10 | 394,20 | 0,10% | 347.702,00 |
| 12.02.2026 | 400,00 | 401,00 | 392,80 | 393,80 | -0,73% | 374.232,00 |
| 11.02.2026 | 390,60 | 397,90 | 388,50 | 396,70 | 1,61% | 346.166,00 |
| 10.02.2026 | 387,10 | 390,90 | 385,80 | 390,40 | 1,14% | 230.998,00 |
| 09.02.2026 | 387,00 | 388,90 | 382,10 | 386,00 | -0,13% | 205.228,00 |
| 06.02.2026 | 380,90 | 388,60 | 380,90 | 386,50 | 0,78% | 449.757,00 |
| 05.02.2026 | 388,00 | 390,70 | 382,30 | 383,50 | -1,62% | 413.488,00 |
| 04.02.2026 | 379,00 | 392,00 | 378,00 | 389,80 | 2,66% | 555.232,00 |
| 03.02.2026 | 370,20 | 379,70 | 369,00 | 379,70 | 3,15% | 474.261,00 |
| 02.02.2026 | 358,40 | 368,10 | 355,00 | 368,10 | 2,25% | 553.754,00 |
| 30.01.2026 | 365,00 | 366,90 | 359,30 | 360,00 | -0,72% | 374.655,00 |
| 29.01.2026 | 377,50 | 381,70 | 359,70 | 362,60 | -5,27% | 970.960,00 |
| 28.01.2026 | 383,02 | 386,42 | 377,94 | 382,78 | 0,05% | - |
| 27.01.2026 | 380,00 | 383,50 | 378,60 | 382,60 | 1,06% | 397.728,00 |
| 26.01.2026 | 376,50 | 380,10 | 376,00 | 378,60 | -0,08% | 413.994,00 |
| 23.01.2026 | 382,80 | 383,20 | 376,80 | 378,90 | -0,16% | 238.259,00 |
| 22.01.2026 | 380,80 | 384,00 | 379,50 | 379,50 | 0,93% | 288.539,00 |
| 21.01.2026 | 378,00 | 380,70 | 372,70 | 376,00 | -0,69% | 272.624,00 |
| 20.01.2026 | 373,70 | 379,20 | 371,10 | 378,60 | 0,45% | 480.970,00 |
| 19.01.2026 | 377,90 | 381,40 | 375,00 | 376,90 | -2,79% | 226.207,00 |
| 16.01.2026 | 386,60 | 388,00 | 384,70 | 387,70 | 0,23% | 227.161,00 |
| 15.01.2026 | 380,00 | 386,80 | 380,00 | 386,80 | 2,25% | 559.340,00 |
| 14.01.2026 | 375,60 | 378,50 | 373,70 | 378,30 | 1,18% | 310.098,00 |
| 13.01.2026 | 374,60 | 377,50 | 366,60 | 373,90 | -2,63% | 576.794,00 |
| 12.01.2026 | 389,50 | 390,00 | 384,00 | 384,00 | -1,41% | 309.375,00 |
| 09.01.2026 | 384,60 | 389,50 | 383,80 | 389,50 | 1,33% | 361.544,00 |
| 08.01.2026 | 389,90 | 389,90 | 382,60 | 384,40 | -1,49% | 264.426,00 |
| 07.01.2026 | 394,00 | 397,70 | 389,30 | 390,20 | -0,87% | 362.389,00 |
| 06.01.2026 | 390,39 | 394,50 | 389,11 | 393,61 | 1,16% | - |
| 05.01.2026 | 389,40 | 390,70 | 385,20 | 389,10 | -0,05% | 194.462,00 |
| 02.01.2026 | 394,00 | 394,30 | 386,20 | 389,30 | -0,87% | 175.790,00 |
| 30.12.2025 | 390,00 | 392,70 | 389,70 | 392,70 | 0,69% | 169.439,00 |
| 29.12.2025 | 388,80 | 392,00 | 387,50 | 390,00 | 0,54% | 155.604,00 |
| 23.12.2025 | 383,60 | 388,30 | 382,10 | 387,90 | 0,60% | 200.537,00 |
| 22.12.2025 | 384,70 | 386,20 | 383,20 | 385,60 | 0,44% | 174.712,00 |
| 19.12.2025 | 383,00 | 385,00 | 381,80 | 383,90 | 0,05% | 1.190.786,00 |
| 18.12.2025 | 379,00 | 385,30 | 378,20 | 383,70 | 1,19% | 271.845,00 |
| 17.12.2025 | 386,50 | 387,30 | 377,00 | 379,20 | -1,91% | 396.136,00 |
| 16.12.2025 | 390,40 | 391,90 | 384,30 | 386,60 | -1,48% | 423.327,00 |
| 15.12.2025 | 391,80 | 394,40 | 390,20 | 392,40 | -0,30% | 155.967,00 |
| 12.12.2025 | 390,00 | 397,20 | 390,00 | 393,60 | -0,28% | 237.481,00 |
| 11.12.2025 | 391,10 | 396,40 | 390,70 | 394,70 | 1,28% | 211.884,00 |
| 10.12.2025 | 392,60 | 392,60 | 388,10 | 389,70 | -0,69% | 184.892,00 |
| 09.12.2025 | 395,50 | 397,30 | 391,90 | 392,40 | -1,08% | 252.094,00 |
| 08.12.2025 | 399,00 | 400,60 | 394,50 | 396,70 | -0,63% | 370.066,00 |
| 05.12.2025 | 401,60 | 403,30 | 398,20 | 399,20 | -0,55% | 236.810,00 |
| 04.12.2025 | 395,90 | 402,70 | 395,30 | 401,40 | 2,32% | 513.235,00 |
| 03.12.2025 | 392,00 | 395,60 | 390,90 | 392,30 | 0,13% | 184.746,00 |
| 02.12.2025 | 395,40 | 395,40 | 390,50 | 391,80 | -1,04% | 204.987,00 |
| 01.12.2025 | 396,00 | 396,70 | 391,60 | 395,90 | -0,23% | 312.196,00 |
| 28.11.2025 | 394,00 | 397,50 | 393,30 | 396,80 | 2,43% | 832.795,00 |
| 27.11.2025 | 386,40 | 388,30 | 384,10 | 387,40 | 0,26% | 214.432,00 |
| 26.11.2025 | 390,00 | 390,60 | 386,20 | 386,40 | -0,51% | 289.146,00 |
| 25.11.2025 | 380,00 | 389,50 | 377,40 | 388,40 | 2,81% | 215.086,00 |
| 24.11.2025 | 378,70 | 382,80 | 376,60 | 377,80 | 0,85% | 767.878,00 |
| 21.11.2025 | 373,90 | 378,00 | 372,20 | 374,60 | -1,06% | 279.621,00 |
| 20.11.2025 | 380,70 | 384,00 | 378,60 | 378,60 | 0,05% | 133.572,00 |
| 19.11.2025 | 377,80 | 382,40 | 376,90 | 378,40 | 0,26% | 161.918,00 |
| 18.11.2025 | 380,70 | 382,70 | 376,20 | 377,40 | -2,02% | 265.728,00 |
| 17.11.2025 | 386,80 | 390,30 | 385,20 | 385,20 | -0,41% | 174.395,00 |
| 14.11.2025 | 387,80 | 388,70 | 383,70 | 386,80 | -0,39% | 200.586,00 |
| 13.11.2025 | 400,80 | 403,20 | 388,10 | 388,30 | -3,14% | 429.652,00 |
| 12.11.2025 | 398,80 | 402,00 | 397,20 | 400,90 | 0,63% | 246.735,00 |
| 11.11.2025 | 393,60 | 398,40 | 392,50 | 398,40 | 1,30% | 143.487,00 |
| 10.11.2025 | 393,20 | 395,20 | 392,50 | 393,30 | 1,21% | 125.692,00 |
| 07.11.2025 | 389,00 | 391,30 | 383,20 | 388,60 | 0,05% | 278.748,00 |
| 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 |