31,795€
-0,08%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,61 | 31,94 | 31,50 | 31,76 | -0,19% | - |
| 30.09.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -0,47% | - |
| 29.09.2025 | 31,97 | 31,97 | 31,97 | 31,97 | 0,98% | - |
| 26.09.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -2,58% | - |
| 25.09.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -2,43% | - |
| 24.09.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -0,30% | - |
| 23.09.2025 | 33,41 | 33,41 | 33,41 | 33,41 | -0,95% | - |
| 22.09.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -1,32% | - |
| 19.09.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 0,06% | - |
| 18.09.2025 | 34,16 | 34,16 | 34,16 | 34,16 | -0,99% | - |
| 17.09.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,40% | - |
| 16.09.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 0,96% | - |
| 15.09.2025 | 34,31 | 34,31 | 34,31 | 34,31 | 0,23% | - |
| 12.09.2025 | 34,23 | 34,23 | 34,23 | 34,23 | 0,80% | - |
| 11.09.2025 | 34,06 | 34,18 | 33,76 | 33,96 | -0,06% | - |
| 10.09.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -0,42% | - |
| 09.09.2025 | 34,06 | 34,25 | 33,92 | 34,13 | 1,22% | - |
| 08.09.2025 | 33,70 | 34,00 | 33,61 | 33,72 | -0,25% | - |
| 05.09.2025 | 33,12 | 33,80 | 33,12 | 33,80 | 2,05% | 88,00 |
| 04.09.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 1,32% | - |
| 03.09.2025 | 32,69 | 32,69 | 32,69 | 32,69 | -1,74% | - |
| 02.09.2025 | 33,27 | 33,27 | 33,27 | 33,27 | 0,88% | - |
| 01.09.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,33% | - |
| 29.08.2025 | 32,87 | 32,87 | 32,87 | 32,87 | 0,12% | - |
| 28.08.2025 | 32,83 | 32,83 | 32,83 | 32,83 | 1,33% | - |
| 27.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,50% | - |
| 26.08.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -0,78% | - |
| 25.08.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 2,91% | - |
| 22.08.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -2,40% | - |
| 21.08.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -0,68% | - |
| 20.08.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 2,12% | - |
| 19.08.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,57% | - |
| 18.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,60% | - |
| 15.08.2025 | 31,59 | 31,59 | 31,59 | 31,59 | 1,12% | - |
| 14.08.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -1,33% | - |
| 13.08.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 1,70% | - |
| 12.08.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -0,99% | - |
| 11.08.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,45% | - |
| 08.08.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,03% | - |
| 07.08.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -1,12% | - |
| 06.08.2025 | 31,33 | 31,33 | 31,33 | 31,33 | 0,42% | - |
| 05.08.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,22% | 2,00 |
| 04.08.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -1,27% | - |
| 01.08.2025 | 31,53 | 31,53 | 31,53 | 31,53 | -3,40% | - |
| 31.07.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 1,59% | - |
| 30.07.2025 | 32,13 | 32,13 | 32,13 | 32,13 | -0,89% | - |
| 29.07.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -1,52% | - |
| 28.07.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 2,36% | - |
| 25.07.2025 | 32,16 | 32,16 | 32,16 | 32,16 | -2,31% | - |
| 24.07.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 1,79% | - |
| 23.07.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 1,83% | - |
| 22.07.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 0,13% | - |
| 21.07.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -1,73% | - |
| 18.07.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 0,40% | - |
| 17.07.2025 | 32,77 | 32,77 | 32,15 | 32,15 | -2,16% | 50,00 |
| 16.07.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,42% | - |
| 15.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,06% | - |
| 14.07.2025 | 32,95 | 33,02 | 32,93 | 33,02 | -1,76% | 212,00 |
| 11.07.2025 | 33,61 | 33,61 | 33,61 | 33,61 | 1,85% | - |
| 10.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 09.07.2025 | 32,81 | 33,00 | 32,81 | 33,00 | 1,54% | 57,00 |
| 08.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,25% | - |
| 07.07.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,12% | - |
| 04.07.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,77% | - |
| 03.07.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 0,31% | - |
| 02.07.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 1,90% | - |
| 01.07.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -2,59% | - |
| 30.06.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 3,61% | - |
| 27.06.2025 | 31,32 | 31,32 | 31,32 | 31,32 | -0,57% | - |
| 26.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,60% | - |
| 25.06.2025 | 31,69 | 31,69 | 31,69 | 31,69 | 0,89% | - |
| 24.06.2025 | 31,53 | 31,53 | 31,41 | 31,41 | 1,22% | 28,00 |
| 23.06.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -1,96% | - |
| 20.06.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 2,96% | - |
| 19.06.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -1,66% | - |
| 18.06.2025 | 31,36 | 31,36 | 31,26 | 31,26 | 0,35% | 43,00 |
| 17.06.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -0,48% | - |
| 16.06.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,29% | - |
| 13.06.2025 | 31,21 | 31,21 | 31,21 | 31,21 | -1,89% | - |
| 12.06.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -1,46% | - |
| 11.06.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 0,34% | - |
| 10.06.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 0,25% | - |
| 09.06.2025 | 32,09 | 32,09 | 32,09 | 32,09 | 0,22% | - |
| 06.06.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,03% | - |
| 05.06.2025 | 31,95 | 32,01 | 31,95 | 32,01 | 0,53% | 187,00 |
| 04.06.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,09% | - |
| 03.06.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -0,28% | - |
| 02.06.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -0,96% | - |
| 30.05.2025 | 32,27 | 32,27 | 32,27 | 32,27 | -1,01% | - |
| 29.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | - |
| 28.05.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,71% | - |
| 27.05.2025 | 32,33 | 32,33 | 32,33 | 32,33 | -1,01% | - |
| 26.05.2025 | 32,57 | 32,66 | 32,57 | 32,66 | 0,99% | 113,00 |
| 23.05.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -1,82% | - |
| 22.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,39% | - |
| 21.05.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -0,09% | - |
| 20.05.2025 | 32,93 | 33,10 | 32,93 | 33,10 | 0,73% | 87,00 |
| 19.05.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -1,35% | - |
| 16.05.2025 | 33,31 | 33,31 | 33,31 | 33,31 | 1,28% | - |
| 15.05.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -1,67% | - |