378,191SEK
-0,84%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,18% | 532.234,00 |
| 21.11.2024 | 351,38 | 352,89 | 348,45 | 351,24 | -0,05% | - |
| 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% | 338.600,00 |
| 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 |
| 08.11.2024 | 376,20 | 376,40 | 368,00 | 371,00 | -1,59% | 282.068,00 |
| 07.11.2024 | 362,80 | 379,40 | 362,80 | 377,00 | 4,20% | 624.911,00 |
| 06.11.2024 | 363,60 | 372,80 | 361,40 | 361,80 | 0,00% | 438.152,00 |
| 05.11.2024 | 359,40 | 362,20 | 356,80 | 361,80 | 0,67% | 231.274,00 |
| 04.11.2024 | 355,00 | 361,00 | 354,80 | 359,40 | 1,41% | 316.810,00 |
| 01.11.2024 | 351,00 | 355,20 | 351,00 | 354,40 | 0,23% | 241.119,00 |
| 31.10.2024 | 350,60 | 355,60 | 349,40 | 353,60 | -0,39% | 660.893,00 |
| 30.10.2024 | 357,40 | 360,80 | 354,40 | 355,00 | -0,89% | 519.621,00 |
| 29.10.2024 | 368,80 | 369,40 | 357,90 | 358,20 | -2,72% | 480.981,00 |
| 28.10.2024 | 366,80 | 372,40 | 365,00 | 368,20 | 0,88% | 407.635,00 |
| 25.10.2024 | 360,20 | 368,60 | 360,20 | 365,00 | 1,28% | 517.681,00 |
| 24.10.2024 | 362,20 | 377,00 | 360,40 | 360,40 | -3,43% | 1.117.065,00 |
| 23.10.2024 | 362,80 | 373,20 | 362,80 | 373,20 | 2,02% | 553.882,00 |
| 22.10.2024 | 364,00 | 367,40 | 360,40 | 365,80 | 0,22% | 489.713,00 |
| 21.10.2024 | 365,20 | 368,20 | 361,80 | 365,00 | -0,49% | 418.491,00 |
| 18.10.2024 | 363,40 | 369,20 | 362,40 | 366,80 | 0,66% | 360.076,00 |
| 17.10.2024 | 360,00 | 366,80 | 358,60 | 364,40 | 1,17% | 335.505,00 |
| 16.10.2024 | 361,80 | 363,60 | 358,00 | 360,20 | -0,81% | 453.401,00 |
| 15.10.2024 | 367,93 | 369,34 | 362,01 | 363,15 | -1,80% | - |
| 14.10.2024 | 365,60 | 369,80 | 365,60 | 369,80 | 0,87% | 251.005,00 |
| 11.10.2024 | 365,20 | 368,40 | 364,60 | 366,60 | 0,38% | 236.321,00 |
| 10.10.2024 | 370,00 | 370,20 | 362,00 | 365,20 | -1,35% | 440.856,00 |
| 09.10.2024 | 367,60 | 370,60 | 366,80 | 370,20 | 0,49% | 241.126,00 |
| 08.10.2024 | 372,60 | 372,60 | 368,00 | 368,40 | -1,44% | 237.606,00 |
| 07.10.2024 | 380,60 | 381,40 | 369,20 | 373,80 | -1,58% | 303.919,00 |
| 04.10.2024 | 376,60 | 382,40 | 374,40 | 379,80 | 0,85% | 228.075,00 |
| 03.10.2024 | 379,60 | 382,00 | 374,80 | 376,60 | -0,84% | 325.297,00 |
| 02.10.2024 | 373,60 | 379,80 | 371,00 | 379,80 | 1,28% | 469.491,00 |
| 01.10.2024 | 390,20 | 392,20 | 373,40 | 375,00 | -3,90% | 725.398,00 |
| 30.09.2024 | 403,00 | 405,80 | 390,20 | 390,20 | -3,18% | 768.966,00 |
| 27.09.2024 | 409,40 | 411,00 | 402,80 | 403,00 | -1,56% | 470.950,00 |
| 26.09.2024 | 407,00 | 414,80 | 406,00 | 409,40 | 1,29% | 581.403,00 |
| 25.09.2024 | 400,80 | 405,20 | 398,80 | 404,20 | 0,60% | 187.581,00 |
| 24.09.2024 | 402,60 | 405,80 | 400,00 | 401,80 | 0,50% | 192.692,00 |
| 23.09.2024 | 400,20 | 402,20 | 395,80 | 399,80 | -0,10% | 160.068,00 |
| 20.09.2024 | 403,40 | 403,40 | 398,00 | 400,20 | -0,99% | 490.494,00 |
| 19.09.2024 | 398,60 | 409,40 | 397,00 | 404,20 | 2,38% | 281.203,00 |
| 18.09.2024 | 395,00 | 396,80 | 393,00 | 394,80 | -0,15% | 189.619,00 |
| 17.09.2024 | 391,60 | 397,00 | 390,60 | 395,40 | 1,54% | 233.236,00 |
| 16.09.2024 | 388,20 | 391,60 | 385,40 | 389,40 | 0,21% | 161.213,00 |
| 13.09.2024 | 385,80 | 391,00 | 385,00 | 388,60 | 1,04% | 184.271,00 |
| 12.09.2024 | 385,20 | 391,00 | 383,00 | 384,60 | 1,00% | 181.274,00 |
| 11.09.2024 | 382,40 | 387,00 | 378,80 | 380,80 | -0,26% | 185.150,00 |
| 10.09.2024 | 384,00 | 387,40 | 380,60 | 381,80 | -0,68% | 293.160,00 |
| 09.09.2024 | 381,00 | 386,60 | 378,60 | 384,40 | 1,37% | 166.095,00 |
| 06.09.2024 | 380,40 | 385,20 | 377,60 | 379,20 | -0,52% | 264.302,00 |
| 05.09.2024 | 386,00 | 387,40 | 379,40 | 381,20 | -1,45% | 288.379,00 |
| 04.09.2024 | 396,40 | 397,80 | 384,80 | 386,80 | -3,78% | 299.502,00 |
| 03.09.2024 | 404,00 | 412,20 | 401,20 | 402,00 | 1,57% | 379.433,00 |
| 02.09.2024 | 400,20 | 401,00 | 394,40 | 395,80 | -1,10% | 157.979,00 |
| 30.08.2024 | 397,40 | 402,00 | 397,20 | 400,20 | 0,70% | 700.241,00 |
| 29.08.2024 | 391,60 | 398,40 | 391,20 | 397,40 | 1,48% | 350.332,00 |
| 28.08.2024 | 390,40 | 395,80 | 390,00 | 391,60 | -0,05% | 267.298,00 |
| 27.08.2024 | 393,40 | 394,80 | 390,80 | 391,80 | -0,41% | 140.266,00 |
| 26.08.2024 | 394,60 | 396,40 | 392,00 | 393,40 | -0,46% | 146.501,00 |
| 23.08.2024 | 390,60 | 397,00 | 390,20 | 395,20 | 1,18% | 191.416,00 |
| 22.08.2024 | 386,60 | 392,40 | 386,60 | 390,60 | 0,88% | 233.864,00 |
| 21.08.2024 | 386,60 | 389,00 | 386,20 | 387,20 | 0,05% | 235.430,00 |
| 20.08.2024 | 389,20 | 391,20 | 386,80 | 387,00 | -0,51% | 180.364,00 |
| 19.08.2024 | 385,40 | 389,00 | 384,40 | 389,00 | 0,93% | 118.947,00 |
| 16.08.2024 | 387,00 | 389,00 | 383,20 | 385,40 | -0,16% | 167.032,00 |
| 15.08.2024 | 383,20 | 386,40 | 381,00 | 386,00 | 1,21% | 293.876,00 |
| 14.08.2024 | 376,00 | 383,40 | 375,20 | 381,40 | 1,76% | 414.035,00 |
| 13.08.2024 | 379,20 | 381,00 | 373,60 | 374,80 | -0,85% | 293.005,00 |
| 12.08.2024 | 379,40 | 380,80 | 376,20 | 378,00 | 0,05% | 226.789,00 |
| 09.08.2024 | 376,80 | 382,40 | 375,40 | 377,80 | 0,64% | 221.584,00 |
| 08.08.2024 | 371,80 | 377,80 | 370,00 | 375,40 | 0,00% | 245.614,00 |
| 07.08.2024 | 369,40 | 379,40 | 369,40 | 375,40 | 2,34% | 283.145,00 |
| 06.08.2024 | 369,80 | 372,80 | 364,60 | 366,80 | 0,22% | 527.990,00 |
| 05.08.2024 | 359,40 | 369,20 | 355,40 | 366,00 | -1,56% | 442.985,00 |