401,555SEK
1,76%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 395,43 | 402,24 | 392,93 | 402,22 | 1,93% | - |
| 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 |
| 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 |