438,213SEK
-0,04%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 437,43 | 438,61 | 435,56 | 438,01 | -0,09% | - |
| 06.08.2026 | 436,80 | 441,60 | 435,60 | 438,40 | 0,55% | 170.954,00 |
| 05.08.2026 | 440,20 | 443,60 | 433,40 | 436,00 | -0,46% | 254.129,00 |
| 04.08.2026 | 434,20 | 440,00 | 433,60 | 438,00 | 0,88% | 288.151,00 |
| 03.08.2026 | 425,00 | 439,00 | 425,00 | 434,20 | 2,74% | 330.035,00 |
| 31.07.2026 | 423,40 | 429,20 | 422,60 | 422,60 | 0,05% | 266.293,00 |
| 30.07.2026 | 419,00 | 426,00 | 419,00 | 422,40 | 0,48% | 193.779,00 |
| 29.07.2026 | 423,60 | 425,00 | 419,20 | 420,40 | -0,80% | 184.972,00 |
| 28.07.2026 | 421,40 | 427,20 | 421,40 | 423,80 | 0,43% | 301.564,00 |
| 27.07.2026 | 420,00 | 426,00 | 420,00 | 422,00 | 0,72% | 259.803,00 |
| 24.07.2026 | 413,60 | 419,00 | 413,60 | 419,00 | 1,45% | 259.247,00 |
| 23.07.2026 | 418,80 | 419,80 | 413,00 | 413,00 | -1,38% | 221.488,00 |
| 22.07.2026 | 412,60 | 419,20 | 411,20 | 418,80 | 1,31% | 317.990,00 |
| 21.07.2026 | 408,00 | 413,40 | 404,80 | 413,40 | 1,17% | 215.571,00 |
| 20.07.2026 | 417,40 | 420,00 | 408,00 | 408,60 | -2,01% | 185.672,00 |
| 17.07.2026 | 418,80 | 418,80 | 408,40 | 417,00 | 0,43% | 281.278,00 |
| 16.07.2026 | 412,00 | 425,40 | 397,00 | 415,20 | 0,78% | 539.574,00 |
| 15.07.2026 | 411,40 | 415,00 | 408,40 | 412,00 | 0,29% | 274.252,00 |
| 14.07.2026 | 407,20 | 414,60 | 406,60 | 410,80 | 0,39% | 163.840,00 |
| 13.07.2026 | 409,00 | 410,60 | 405,60 | 409,20 | -0,44% | 236.275,00 |
| 10.07.2026 | 411,00 | 413,00 | 409,20 | 411,00 | 0,24% | 144.451,00 |
| 09.07.2026 | 406,00 | 410,00 | 403,00 | 410,00 | 1,99% | 180.097,00 |
| 08.07.2026 | 409,80 | 410,20 | 400,20 | 402,00 | -2,24% | 216.368,00 |
| 07.07.2026 | 415,40 | 418,60 | 409,40 | 411,20 | -1,01% | 260.101,00 |
| 06.07.2026 | 420,00 | 421,00 | 412,80 | 415,40 | -1,00% | 142.354,00 |
| 03.07.2026 | 415,00 | 420,80 | 411,60 | 419,60 | 2,04% | 284.776,00 |
| 02.07.2026 | 410,00 | 414,20 | 409,00 | 411,20 | 0,00% | 248.442,00 |
| 01.07.2026 | 407,20 | 412,60 | 407,20 | 411,20 | 1,88% | 458.358,00 |
| 30.06.2026 | 413,40 | 415,00 | 399,40 | 403,60 | -1,66% | 565.729,00 |
| 29.06.2026 | 413,80 | 417,80 | 408,10 | 410,40 | -0,77% | 191.229,00 |
| 26.06.2026 | 421,60 | 422,40 | 409,80 | 413,60 | -1,90% | 219.694,00 |
| 25.06.2026 | 418,00 | 424,00 | 417,80 | 421,60 | 0,96% | 228.600,00 |
| 24.06.2026 | 417,20 | 421,40 | 413,60 | 417,60 | -0,14% | 300.190,00 |
| 23.06.2026 | 419,40 | 419,40 | 415,00 | 418,20 | -1,41% | 258.842,00 |
| 22.06.2026 | 419,80 | 424,20 | 413,20 | 424,20 | 1,18% | 187.419,00 |
| 19.06.2026 | 419,98 | 421,16 | 418,61 | 419,25 | -0,23% | - |
| 18.06.2026 | 413,00 | 420,20 | 413,00 | 420,20 | 1,35% | 393.556,00 |
| 17.06.2026 | 415,60 | 417,20 | 411,80 | 414,60 | -0,24% | 222.304,00 |
| 16.06.2026 | 418,00 | 422,20 | 413,60 | 415,60 | -0,05% | 263.365,00 |
| 15.06.2026 | 415,60 | 423,00 | 415,60 | 415,80 | 2,11% | 335.023,00 |
| 12.06.2026 | 409,40 | 411,00 | 404,40 | 407,20 | 0,69% | 246.633,00 |
| 11.06.2026 | 405,00 | 407,80 | 402,40 | 404,40 | -0,44% | 125.721,00 |
| 10.06.2026 | 411,00 | 413,20 | 405,00 | 406,20 | -1,22% | 107.113,00 |
| 09.06.2026 | 416,00 | 418,80 | 411,20 | 411,20 | -0,92% | 594.655,00 |
| 08.06.2026 | 407,80 | 416,20 | 407,00 | 415,00 | -0,24% | 242.886,00 |
| 05.06.2026 | 413,00 | 420,00 | 411,00 | 416,00 | 0,78% | 317.054,00 |
| 04.06.2026 | 409,60 | 418,80 | 409,60 | 412,80 | 2,33% | 510.826,00 |
| 03.06.2026 | 399,40 | 404,00 | 398,00 | 403,40 | 0,60% | 265.837,00 |
| 02.06.2026 | 390,00 | 401,00 | 390,00 | 401,00 | 3,46% | 306.041,00 |
| 01.06.2026 | 403,00 | 403,00 | 385,80 | 387,60 | -3,92% | 360.193,00 |
| 29.05.2026 | 395,80 | 404,00 | 393,00 | 403,40 | 2,23% | 1.136.911,00 |
| 28.05.2026 | 400,20 | 402,00 | 391,60 | 394,60 | -1,99% | 239.036,00 |
| 27.05.2026 | 397,00 | 406,20 | 397,00 | 402,60 | 1,05% | 352.207,00 |
| 26.05.2026 | 401,40 | 404,00 | 397,60 | 398,40 | -1,04% | 209.541,00 |
| 25.05.2026 | 400,20 | 407,00 | 400,00 | 402,60 | 0,75% | 182.474,00 |
| 22.05.2026 | 399,00 | 401,20 | 396,20 | 399,60 | 1,06% | 172.738,00 |
| 21.05.2026 | 396,00 | 398,60 | 392,40 | 395,40 | -0,25% | 192.269,00 |
| 20.05.2026 | 390,00 | 401,80 | 386,00 | 396,40 | 1,28% | 415.602,00 |
| 19.05.2026 | 388,00 | 395,00 | 387,60 | 391,40 | 0,67% | 303.558,00 |
| 18.05.2026 | 379,40 | 388,80 | 378,20 | 388,80 | 1,89% | 377.772,00 |
| 15.05.2026 | 396,00 | 398,00 | 381,40 | 381,60 | -2,65% | 349.846,00 |
| 13.05.2026 | 383,80 | 393,20 | 383,80 | 392,00 | 2,94% | 316.474,00 |
| 12.05.2026 | 386,60 | 387,00 | 380,40 | 380,80 | -1,86% | 324.676,00 |
| 11.05.2026 | 390,00 | 390,00 | 386,00 | 388,00 | -0,67% | 262.261,00 |
| 08.05.2026 | 391,60 | 392,40 | 388,00 | 390,60 | -0,61% | 201.238,00 |
| 07.05.2026 | 401,00 | 402,20 | 393,00 | 393,00 | -1,16% | 391.539,00 |
| 06.05.2026 | 385,60 | 399,40 | 385,40 | 397,60 | 3,87% | 298.198,00 |
| 05.05.2026 | 374,40 | 382,80 | 374,40 | 382,80 | 2,41% | 241.829,00 |
| 04.05.2026 | 378,40 | 378,60 | 372,40 | 373,80 | -0,27% | 226.300,00 |
| 30.04.2026 | 373,60 | 378,00 | 371,60 | 374,80 | -0,21% | 203.631,00 |
| 29.04.2026 | 379,20 | 380,00 | 373,20 | 375,60 | -1,42% | 211.161,00 |
| 28.04.2026 | 384,40 | 384,80 | 377,40 | 381,00 | -0,99% | 178.092,00 |
| 27.04.2026 | 392,00 | 392,00 | 383,60 | 384,80 | -1,99% | 250.365,00 |
| 24.04.2026 | 384,40 | 394,60 | 383,20 | 392,60 | 0,10% | 371.317,00 |
| 23.04.2026 | 378,20 | 399,00 | 374,40 | 392,20 | 3,21% | 470.852,00 |
| 22.04.2026 | 385,00 | 388,40 | 380,00 | 380,00 | -1,04% | 292.423,00 |
| 21.04.2026 | 391,00 | 394,20 | 383,80 | 384,00 | -1,69% | 364.498,00 |
| 20.04.2026 | 393,40 | 394,00 | 390,40 | 390,60 | -1,81% | 231.938,00 |
| 17.04.2026 | 385,20 | 397,80 | 384,80 | 397,80 | 3,32% | 716.754,00 |
| 16.04.2026 | 382,40 | 386,20 | 381,00 | 385,00 | 1,16% | 224.752,00 |
| 15.04.2026 | 382,80 | 385,20 | 378,80 | 380,60 | -0,83% | 280.634,00 |
| 14.04.2026 | 381,20 | 383,80 | 380,40 | 383,80 | 1,64% | 306.403,00 |
| 13.04.2026 | 375,40 | 377,60 | 371,00 | 377,60 | 0,27% | 373.503,00 |
| 10.04.2026 | 371,00 | 380,40 | 369,80 | 376,60 | 2,00% | 372.899,00 |
| 09.04.2026 | 369,20 | 370,00 | 365,40 | 369,20 | -0,43% | 290.661,00 |
| 08.04.2026 | 369,00 | 372,60 | 365,00 | 370,80 | 5,46% | 330.079,00 |
| 07.04.2026 | 353,60 | 360,80 | 349,80 | 351,60 | 0,57% | 307.109,00 |
| 02.04.2026 | 348,20 | 353,80 | 345,80 | 349,60 | -2,21% | 286.022,00 |
| 01.04.2026 | 358,40 | 361,30 | 353,90 | 357,50 | 2,49% | 377.633,00 |
| 31.03.2026 | 345,00 | 356,00 | 344,20 | 348,80 | 1,75% | 622.941,00 |
| 30.03.2026 | 339,70 | 346,20 | 336,50 | 342,80 | 0,91% | 362.472,00 |
| 27.03.2026 | 341,40 | 342,20 | 338,00 | 339,70 | -0,82% | 206.172,00 |
| 26.03.2026 | 339,80 | 343,10 | 337,10 | 342,50 | 0,18% | 442.116,00 |
| 25.03.2026 | 338,10 | 344,10 | 338,10 | 341,90 | 2,64% | 764.303,00 |
| 24.03.2026 | 334,70 | 336,40 | 329,90 | 333,10 | -0,24% | 695.548,00 |
| 23.03.2026 | 323,10 | 338,90 | 319,40 | 333,90 | 0,82% | 630.821,00 |
| 20.03.2026 | 342,00 | 342,00 | 329,40 | 331,20 | -1,63% | 1.298.323,00 |
| 19.03.2026 | 350,00 | 350,00 | 335,40 | 336,70 | -5,31% | 711.803,00 |
| 18.03.2026 | 355,50 | 361,80 | 353,40 | 355,60 | 0,71% | 273.095,00 |
| 17.03.2026 | 353,70 | 356,70 | 352,20 | 353,10 | -0,14% | 186.139,00 |