319,451SEK
-6,15%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 310,72 | 323,26 | 310,72 | 319,41 | -6,17% | - |
| 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 |
| 09.12.2024 | 403,00 | 408,40 | 403,00 | 405,40 | 1,30% | 352.268,00 |
| 06.12.2024 | 386,40 | 401,60 | 386,40 | 400,20 | 4,55% | 649.466,00 |
| 05.12.2024 | 383,40 | 386,40 | 377,80 | 382,80 | -0,52% | 441.562,00 |
| 04.12.2024 | 373,80 | 386,20 | 373,80 | 384,80 | 3,27% | 555.990,00 |
| 03.12.2024 | 369,20 | 375,20 | 369,20 | 372,60 | 1,03% | 445.256,00 |
| 02.12.2024 | 357,20 | 370,60 | 352,40 | 368,80 | 2,27% | 547.337,00 |
| 29.11.2024 | 352,60 | 360,60 | 352,60 | 360,60 | 1,98% | 1.118.004,00 |
| 28.11.2024 | 351,80 | 357,20 | 351,80 | 353,60 | 0,17% | 204.548,00 |
| 27.11.2024 | 350,00 | 353,60 | 348,40 | 353,00 | 0,80% | 269.515,00 |
| 26.11.2024 | 355,00 | 355,60 | 349,60 | 350,20 | -2,01% | 625.854,00 |
| 25.11.2024 | 356,80 | 360,20 | 355,40 | 357,40 | 0,56% | 1.007.666,00 |
| 22.11.2024 | 353,00 | 355,60 | 348,40 | 355,40 | 1,37% | 532.234,00 |
| 21.11.2024 | 351,40 | 353,00 | 348,40 | 350,60 | -0,23% | 614.889,00 |
| 20.11.2024 | 355,20 | 356,40 | 351,20 | 351,40 | -0,06% | 356.822,00 |
| 19.11.2024 | 355,40 | 358,00 | 346,80 | 351,60 | -0,85% | 547.169,00 |
| 18.11.2024 | 357,40 | 359,40 | 354,20 | 354,60 | -1,34% | 458.449,00 |
| 15.11.2024 | 360,00 | 363,20 | 357,40 | 359,40 | -0,39% | 338.741,00 |
| 14.11.2024 | 360,80 | 363,80 | 358,80 | 360,80 | 0,17% | 467.054,00 |
| 13.11.2024 | 361,00 | 364,60 | 355,20 | 360,20 | -0,50% | 650.809,00 |
| 12.11.2024 | 372,20 | 373,00 | 362,00 | 362,00 | -4,08% | 481.088,00 |
| 11.11.2024 | 373,00 | 380,20 | 373,00 | 377,40 | 1,73% | 293.426,00 |