380,574SEK
-0,89%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 385,21 | 387,05 | 382,34 | 382,45 | -0,40% | - |
| 21.04.2026 | 391,00 | 394,20 | 383,80 | 384,00 | -1,69% | 364.205,00 |
| 20.04.2026 | 393,40 | 394,00 | 390,40 | 390,60 | -1,81% | 232.724,00 |
| 17.04.2026 | 385,20 | 397,80 | 384,80 | 397,80 | 3,32% | 718.040,00 |
| 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% | 306.836,00 |
| 13.04.2026 | 375,40 | 377,60 | 371,00 | 377,60 | 0,27% | 373.502,00 |
| 10.04.2026 | 371,00 | 380,40 | 369,80 | 376,60 | 2,00% | 371.057,00 |
| 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% | 330.271,00 |
| 07.04.2026 | 353,60 | 360,80 | 349,80 | 351,60 | 0,57% | 307.132,00 |
| 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% | 377.613,00 |
| 31.03.2026 | 345,00 | 356,00 | 344,20 | 348,80 | 1,75% | 622.525,00 |
| 30.03.2026 | 339,70 | 346,20 | 336,50 | 342,80 | 0,91% | 364.390,00 |
| 27.03.2026 | 341,40 | 342,20 | 338,00 | 339,70 | -0,82% | 205.740,00 |
| 26.03.2026 | 339,80 | 343,10 | 337,10 | 342,50 | 0,18% | 442.250,00 |
| 25.03.2026 | 338,10 | 344,10 | 338,10 | 341,90 | 2,64% | 765.618,00 |
| 24.03.2026 | 334,70 | 336,40 | 329,90 | 333,10 | -0,24% | 696.124,00 |
| 23.03.2026 | 323,10 | 338,90 | 319,40 | 333,90 | 0,82% | 632.446,00 |
| 20.03.2026 | 342,00 | 342,00 | 329,40 | 331,20 | -1,63% | 1.298.693,00 |
| 19.03.2026 | 350,00 | 350,00 | 335,30 | 336,70 | -5,31% | 712.225,00 |
| 18.03.2026 | 355,50 | 361,80 | 353,40 | 355,60 | 0,71% | 273.116,00 |
| 17.03.2026 | 353,70 | 356,70 | 352,20 | 353,10 | -0,14% | 186.139,00 |
| 16.03.2026 | 354,70 | 356,80 | 352,50 | 353,60 | -0,03% | 142.632,00 |
| 13.03.2026 | 361,00 | 361,80 | 353,70 | 353,70 | -2,94% | 273.192,00 |
| 12.03.2026 | 365,00 | 368,30 | 362,10 | 364,40 | -0,27% | 322.013,00 |
| 11.03.2026 | 362,70 | 369,10 | 360,80 | 365,40 | 0,22% | 267.056,00 |
| 10.03.2026 | 362,60 | 366,80 | 361,60 | 364,60 | 3,17% | 250.486,00 |
| 09.03.2026 | 354,40 | 357,00 | 352,30 | 353,40 | -3,20% | 242.407,00 |
| 06.03.2026 | 373,60 | 376,60 | 363,00 | 365,10 | -1,70% | 282.159,00 |
| 05.03.2026 | 382,00 | 382,20 | 370,50 | 371,40 | -2,13% | 273.414,00 |
| 04.03.2026 | 374,30 | 381,80 | 374,30 | 379,50 | 1,20% | 380.694,00 |
| 03.03.2026 | 383,00 | 383,00 | 373,00 | 375,00 | -3,33% | 639.589,00 |
| 02.03.2026 | 388,00 | 392,50 | 384,90 | 387,90 | -2,00% | 378.933,00 |
| 27.02.2026 | 399,90 | 403,50 | 394,40 | 395,80 | -0,88% | 493.424,00 |
| 26.02.2026 | 399,60 | 404,00 | 397,90 | 399,30 | -0,08% | 231.369,00 |
| 25.02.2026 | 405,00 | 406,20 | 398,80 | 399,60 | -1,19% | 177.467,00 |
| 24.02.2026 | 396,00 | 405,50 | 396,00 | 404,40 | 1,89% | 332.132,00 |
| 23.02.2026 | 399,50 | 400,40 | 395,70 | 396,90 | -0,87% | 167.958,00 |
| 20.02.2026 | 399,90 | 401,30 | 395,50 | 400,40 | 1,14% | 284.083,00 |
| 19.02.2026 | 390,40 | 398,40 | 389,50 | 395,90 | 1,43% | 241.167,00 |
| 18.02.2026 | 394,20 | 395,70 | 387,20 | 390,30 | -0,99% | 357.036,00 |
| 17.02.2026 | 392,40 | 395,40 | 390,00 | 394,20 | 0,77% | 202.100,00 |
| 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% | 353.711,00 |
| 12.02.2026 | 400,00 | 401,00 | 392,80 | 393,80 | -0,73% | 384.580,00 |
| 11.02.2026 | 390,60 | 397,90 | 388,50 | 396,70 | 1,61% | 363.212,00 |
| 10.02.2026 | 387,10 | 390,90 | 385,80 | 390,40 | 1,14% | 234.656,00 |
| 09.02.2026 | 387,00 | 388,90 | 382,10 | 386,00 | -0,13% | 217.028,00 |
| 06.02.2026 | 380,90 | 388,60 | 380,90 | 386,50 | 0,78% | 458.152,00 |
| 05.02.2026 | 388,00 | 390,70 | 382,30 | 383,50 | -1,62% | 423.229,00 |
| 04.02.2026 | 379,00 | 392,10 | 378,00 | 389,80 | 2,66% | 575.139,00 |
| 03.02.2026 | 370,20 | 379,70 | 369,00 | 379,70 | 3,15% | 484.744,00 |
| 02.02.2026 | 358,40 | 368,10 | 355,00 | 368,10 | 2,25% | 575.131,00 |
| 30.01.2026 | 365,00 | 366,90 | 359,30 | 360,00 | -0,72% | 378.065,00 |
| 29.01.2026 | 377,50 | 381,70 | 359,70 | 362,60 | -5,57% | 1.007.916,00 |
| 28.01.2026 | 381,40 | 386,50 | 378,00 | 384,00 | 0,37% | 448.341,00 |
| 27.01.2026 | 380,00 | 383,50 | 378,60 | 382,60 | 1,06% | 402.954,00 |
| 26.01.2026 | 376,50 | 380,10 | 376,00 | 378,60 | -0,08% | 423.248,00 |
| 23.01.2026 | 382,80 | 383,20 | 376,80 | 378,90 | -0,16% | 240.216,00 |
| 22.01.2026 | 380,80 | 384,00 | 379,50 | 379,50 | 0,93% | 296.745,00 |
| 21.01.2026 | 378,00 | 380,70 | 372,70 | 376,00 | -0,69% | 276.960,00 |
| 20.01.2026 | 373,70 | 379,20 | 371,10 | 378,60 | 0,45% | 491.085,00 |
| 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% | 228.766,00 |
| 15.01.2026 | 380,00 | 386,80 | 380,00 | 386,80 | 2,25% | 560.584,00 |
| 14.01.2026 | 375,60 | 378,50 | 373,70 | 378,30 | 1,18% | 316.995,00 |
| 13.01.2026 | 374,60 | 377,50 | 366,60 | 373,90 | -2,63% | 580.328,00 |
| 12.01.2026 | 389,50 | 390,00 | 384,00 | 384,00 | -1,41% | 310.326,00 |
| 09.01.2026 | 384,60 | 389,50 | 383,80 | 389,50 | 1,33% | 361.915,00 |
| 08.01.2026 | 389,90 | 389,90 | 382,60 | 384,40 | -1,49% | 265.164,00 |
| 07.01.2026 | 394,00 | 397,70 | 389,30 | 390,20 | 0,28% | 364.717,00 |
| 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% | 176.678,00 |
| 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% | 156.163,00 |
| 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% | 275.325,00 |
| 17.12.2025 | 386,50 | 387,30 | 377,00 | 379,20 | -1,91% | 396.303,00 |
| 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% | 239.402,00 |
| 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% | 216.318,00 |
| 24.11.2025 | 378,70 | 382,80 | 376,60 | 377,80 | 0,85% | 771.349,00 |