37,220€
1,72%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,36 | 35,37 | 34,32 | 35,33 | 2,82% | - |
| 04.05.2026 | 35,07 | 35,13 | 34,26 | 34,36 | -1,74% | - |
| 30.04.2026 | 34,21 | 35,05 | 34,11 | 34,97 | 1,80% | - |
| 29.04.2026 | 35,07 | 35,11 | 34,25 | 34,35 | -1,66% | 15,00 |
| 28.04.2026 | 35,55 | 35,59 | 34,77 | 34,93 | -2,02% | - |
| 27.04.2026 | 36,23 | 36,30 | 35,50 | 35,65 | -1,93% | - |
| 24.04.2026 | 35,47 | 36,49 | 35,39 | 36,35 | 0,39% | - |
| 23.04.2026 | 34,99 | 36,93 | 34,68 | 36,21 | 2,43% | - |
| 22.04.2026 | 35,79 | 36,00 | 35,15 | 35,35 | -0,28% | 32,00 |
| 21.04.2026 | 36,51 | 36,64 | 35,37 | 35,45 | -2,88% | - |
| 20.04.2026 | 36,45 | 36,63 | 36,23 | 36,50 | -0,71% | - |
| 17.04.2026 | 35,61 | 36,93 | 35,54 | 36,76 | 3,35% | - |
| 16.04.2026 | 35,25 | 35,76 | 35,24 | 35,57 | 1,37% | - |
| 15.04.2026 | 35,20 | 35,50 | 34,96 | 35,09 | -0,79% | - |
| 14.04.2026 | 35,03 | 35,52 | 35,01 | 35,37 | 0,68% | - |
| 13.04.2026 | 34,15 | 35,13 | 34,13 | 35,13 | 1,53% | - |
| 10.04.2026 | 34,07 | 35,13 | 33,96 | 34,60 | 1,44% | - |
| 09.04.2026 | 34,06 | 34,23 | 33,57 | 34,11 | -0,35% | - |
| 08.04.2026 | 33,81 | 34,57 | 33,62 | 34,23 | 5,94% | 87,00 |
| 07.04.2026 | 32,18 | 32,91 | 31,71 | 32,31 | -0,15% | 27,00 |
| 02.04.2026 | 32,15 | 32,43 | 31,83 | 32,36 | -1,34% | - |
| 01.04.2026 | 32,39 | 33,16 | 32,38 | 32,80 | 1,61% | 208,00 |
| 31.03.2026 | 31,60 | 32,31 | 31,38 | 32,28 | 3,28% | - |
| 30.03.2026 | 31,03 | 31,71 | 30,91 | 31,26 | 1,03% | 19,00 |
| 27.03.2026 | 31,56 | 31,57 | 30,94 | 30,94 | -1,53% | - |
| 26.03.2026 | 31,56 | 31,74 | 31,09 | 31,42 | -0,71% | - |
| 25.03.2026 | 31,04 | 31,96 | 30,94 | 31,64 | 1,82% | - |
| 24.03.2026 | 30,75 | 31,21 | 30,41 | 31,08 | 0,39% | - |
| 23.03.2026 | 30,10 | 31,41 | 29,31 | 30,96 | 1,76% | 495,00 |
| 20.03.2026 | 31,40 | 31,75 | 30,30 | 30,42 | -3,03% | 229,00 |
| 19.03.2026 | 32,63 | 32,72 | 31,05 | 31,37 | -3,74% | - |
| 18.03.2026 | 33,26 | 33,69 | 32,57 | 32,59 | -1,30% | - |
| 17.03.2026 | 32,79 | 33,35 | 32,75 | 33,02 | -0,02% | - |
| 16.03.2026 | 32,99 | 33,17 | 32,73 | 33,03 | 0,98% | - |
| 13.03.2026 | 33,78 | 33,78 | 32,71 | 32,71 | -3,35% | - |
| 12.03.2026 | 34,06 | 34,50 | 33,68 | 33,84 | -1,28% | - |
| 11.03.2026 | 34,20 | 34,66 | 33,86 | 34,28 | 0,57% | 27,00 |
| 10.03.2026 | 33,59 | 34,55 | 33,55 | 34,09 | 1,16% | - |
| 09.03.2026 | 33,44 | 33,91 | 32,93 | 33,70 | -1,88% | 1.800,00 |
| 06.03.2026 | 34,88 | 35,23 | 33,97 | 34,34 | -1,17% | - |
| 05.03.2026 | 35,29 | 35,64 | 34,43 | 34,75 | -2,50% | - |
| 04.03.2026 | 34,84 | 35,75 | 34,74 | 35,64 | 1,31% | - |
| 03.03.2026 | 35,95 | 35,99 | 34,75 | 35,18 | -2,90% | 498,00 |
| 02.03.2026 | 36,34 | 36,72 | 36,00 | 36,23 | -2,13% | 28,00 |
| 27.02.2026 | 37,43 | 37,84 | 36,88 | 37,02 | -1,06% | 16,00 |
| 26.02.2026 | 37,51 | 37,85 | 37,32 | 37,41 | -0,40% | - |
| 25.02.2026 | 37,99 | 38,14 | 37,35 | 37,56 | -0,99% | - |
| 24.02.2026 | 37,19 | 37,98 | 37,06 | 37,94 | 2,07% | 561,00 |
| 23.02.2026 | 37,40 | 37,45 | 37,06 | 37,17 | -0,85% | - |
| 20.02.2026 | 37,11 | 37,68 | 37,08 | 37,49 | 1,00% | - |
| 19.02.2026 | 36,68 | 37,29 | 36,62 | 37,12 | 1,19% | - |
| 18.02.2026 | 37,17 | 37,22 | 36,41 | 36,68 | -1,23% | - |
| 17.02.2026 | 36,86 | 37,17 | 36,72 | 37,14 | 0,30% | - |
| 16.02.2026 | 37,25 | 37,46 | 36,97 | 37,03 | -0,59% | - |
| 13.02.2026 | 37,11 | 37,34 | 36,83 | 37,25 | 0,43% | - |
| 12.02.2026 | 37,78 | 37,99 | 37,07 | 37,09 | -1,57% | 1.512,00 |
| 11.02.2026 | 37,00 | 37,74 | 36,79 | 37,68 | 2,06% | - |
| 10.02.2026 | 36,28 | 36,97 | 36,23 | 36,92 | 1,64% | - |
| 09.02.2026 | 36,43 | 36,50 | 35,87 | 36,32 | -0,14% | - |
| 06.02.2026 | 35,96 | 36,44 | 35,59 | 36,37 | 1,30% | 165,00 |
| 05.02.2026 | 36,64 | 36,87 | 35,85 | 35,91 | -1,94% | - |
| 04.02.2026 | 36,03 | 36,97 | 35,91 | 36,62 | 1,84% | - |
| 03.02.2026 | 34,97 | 36,03 | 34,97 | 35,96 | 3,30% | 29,00 |
| 02.02.2026 | 33,80 | 34,84 | 33,57 | 34,81 | 2,16% | - |
| 30.01.2026 | 34,35 | 34,67 | 34,06 | 34,07 | -1,29% | - |
| 29.01.2026 | 36,33 | 36,41 | 34,06 | 34,52 | -4,79% | 7.674,00 |
| 28.01.2026 | 36,32 | 36,52 | 35,73 | 36,25 | 0,42% | - |
| 27.01.2026 | 35,73 | 36,24 | 35,68 | 36,10 | 1,26% | - |
| 26.01.2026 | 35,92 | 35,93 | 35,53 | 35,65 | -0,36% | 48,00 |
| 23.01.2026 | 36,51 | 36,52 | 35,56 | 35,78 | -0,15% | 3.000,00 |
| 22.01.2026 | 35,64 | 36,22 | 35,50 | 35,84 | 0,82% | - |
| 21.01.2026 | 35,43 | 35,70 | 34,99 | 35,55 | 0,65% | - |
| 20.01.2026 | 35,10 | 35,42 | 34,62 | 35,32 | 0,46% | - |
| 19.01.2026 | 35,77 | 35,77 | 34,92 | 35,16 | -2,98% | - |
| 16.01.2026 | 36,05 | 36,24 | 35,87 | 36,24 | 0,54% | 1.176,00 |
| 15.01.2026 | 35,45 | 36,12 | 35,41 | 36,04 | 2,14% | 81,00 |
| 14.01.2026 | 34,96 | 35,30 | 34,91 | 35,29 | 0,99% | - |
| 13.01.2026 | 35,69 | 35,69 | 34,24 | 34,94 | -2,70% | - |
| 12.01.2026 | 36,36 | 36,38 | 35,85 | 35,91 | -1,09% | - |
| 09.01.2026 | 35,78 | 36,34 | 35,74 | 36,31 | 1,38% | - |
| 08.01.2026 | 36,32 | 36,34 | 35,55 | 35,81 | -1,54% | - |
| 07.01.2026 | 36,48 | 36,98 | 36,25 | 36,37 | -0,53% | - |
| 06.01.2026 | 36,32 | 36,60 | 36,13 | 36,57 | 0,91% | - |
| 05.01.2026 | 36,19 | 36,26 | 35,73 | 36,24 | 0,53% | 322,00 |
| 02.01.2026 | 36,22 | 36,39 | 35,70 | 36,05 | -0,22% | 14,00 |
| 30.12.2025 | 36,12 | 36,28 | 36,01 | 36,13 | 0,07% | - |
| 29.12.2025 | 35,90 | 36,23 | 35,83 | 36,10 | 0,78% | - |
| 23.12.2025 | 35,52 | 35,90 | 35,16 | 35,82 | 0,84% | - |
| 22.12.2025 | 35,31 | 35,57 | 35,30 | 35,52 | 0,59% | 44,00 |
| 19.12.2025 | 35,23 | 35,32 | 34,98 | 35,31 | 0,36% | - |
| 18.12.2025 | 34,73 | 35,37 | 34,73 | 35,19 | 1,50% | - |
| 17.12.2025 | 35,42 | 35,46 | 34,52 | 34,67 | -2,08% | - |
| 16.12.2025 | 35,88 | 35,88 | 35,12 | 35,40 | -1,56% | 58,00 |
| 15.12.2025 | 36,20 | 36,20 | 35,72 | 35,96 | -0,26% | 14,00 |
| 12.12.2025 | 36,43 | 36,48 | 35,90 | 36,06 | -1,11% | - |
| 11.12.2025 | 35,91 | 36,48 | 35,89 | 36,46 | 1,04% | - |
| 10.12.2025 | 36,04 | 36,14 | 35,75 | 36,09 | 0,11% | - |
| 09.12.2025 | 36,23 | 36,34 | 35,96 | 36,05 | -0,32% | - |
| 08.12.2025 | 36,40 | 36,60 | 36,03 | 36,16 | -0,74% | - |
| 05.12.2025 | 36,65 | 36,80 | 36,36 | 36,43 | -0,61% | - |