364,141SEK
0,54%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 350,38 | 353,42 | 349,77 | 349,98 | 1,44% | - |
| 19.06.2025 | 341,10 | 348,80 | 341,10 | 345,00 | -0,06% | 462.421,00 |
| 18.06.2025 | 345,40 | 347,50 | 342,70 | 345,20 | -0,06% | 261.230,00 |
| 17.06.2025 | 345,00 | 348,70 | 341,30 | 345,40 | -0,35% | 335.929,00 |
| 16.06.2025 | 344,70 | 349,40 | 343,60 | 346,60 | 0,73% | 435.832,00 |
| 13.06.2025 | 342,70 | 347,00 | 342,10 | 344,10 | -1,74% | 505.051,00 |
| 12.06.2025 | 351,30 | 353,50 | 348,40 | 350,20 | -0,93% | 363.241,00 |
| 11.06.2025 | 356,60 | 358,80 | 353,50 | 353,50 | -0,67% | 210.298,00 |
| 10.06.2025 | 353,70 | 356,80 | 352,00 | 355,90 | 0,74% | 267.199,00 |
| 09.06.2025 | 348,90 | 354,50 | 348,90 | 353,30 | -0,35% | 259.309,00 |
| 06.06.2025 | 352,51 | 355,30 | 351,99 | 354,55 | 0,53% | - |
| 05.06.2025 | 351,90 | 354,80 | 350,10 | 352,70 | 0,40% | 260.670,00 |
| 04.06.2025 | 349,60 | 353,30 | 348,50 | 351,30 | 1,24% | 289.330,00 |
| 03.06.2025 | 348,20 | 350,70 | 342,30 | 347,00 | 0,06% | 338.169,00 |
| 02.06.2025 | 349,50 | 351,20 | 344,90 | 346,80 | -1,25% | 361.833,00 |
| 30.05.2025 | 350,90 | 353,30 | 347,00 | 351,20 | -0,07% | 1.421.930,00 |
| 29.05.2025 | 356,49 | 356,71 | 350,84 | 351,46 | -0,49% | - |
| 28.05.2025 | 349,90 | 354,70 | 349,90 | 353,20 | 0,00% | 132.424,00 |
| 27.05.2025 | 352,50 | 355,20 | 350,80 | 353,20 | 0,40% | 187.621,00 |
| 26.05.2025 | 350,90 | 354,90 | 350,80 | 351,80 | 1,35% | 150.091,00 |
| 23.05.2025 | 352,60 | 357,00 | 341,00 | 347,10 | -1,70% | 285.598,00 |
| 22.05.2025 | 358,70 | 361,30 | 350,50 | 353,10 | -2,30% | 311.617,00 |
| 21.05.2025 | 358,60 | 362,10 | 357,40 | 361,40 | 0,14% | 319.099,00 |
| 20.05.2025 | 358,90 | 362,10 | 354,10 | 360,90 | 0,70% | 273.197,00 |
| 19.05.2025 | 358,50 | 361,50 | 355,60 | 358,40 | -0,58% | 451.513,00 |
| 16.05.2025 | 363,70 | 365,40 | 357,50 | 360,50 | -0,80% | 326.727,00 |
| 15.05.2025 | 359,90 | 363,40 | 357,80 | 363,40 | 0,58% | 249.665,00 |
| 14.05.2025 | 364,20 | 365,30 | 359,50 | 361,30 | -1,07% | 371.957,00 |
| 13.05.2025 | 363,20 | 368,00 | 363,00 | 365,20 | 0,00% | 586.622,00 |
| 12.05.2025 | 350,00 | 367,90 | 350,00 | 365,20 | 6,13% | 697.551,00 |
| 09.05.2025 | 340,00 | 344,60 | 340,00 | 344,10 | 1,62% | 381.009,00 |
| 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% | 776.752,00 |
| 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 |