32,585€
-1,02%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,39% | - |
| 13.05.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 5,13% | - |
| 12.05.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 1,59% | - |
| 09.05.2025 | 31,08 | 31,44 | 31,08 | 31,44 | 1,39% | 87,00 |
| 08.05.2025 | 31,01 | 31,01 | 31,01 | 31,01 | 0,06% | - |
| 07.05.2025 | 30,99 | 30,99 | 30,99 | 30,99 | 0,62% | - |
| 06.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,61% | - |
| 05.05.2025 | 30,58 | 30,99 | 30,58 | 30,99 | 2,14% | 143,00 |
| 02.05.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 2,29% | - |
| 30.04.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,34% | - |
| 29.04.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -1,53% | - |
| 28.04.2025 | 29,18 | 30,02 | 29,18 | 30,02 | 1,87% | 567,00 |
| 25.04.2025 | 29,47 | 29,47 | 29,47 | 29,47 | -0,10% | - |
| 24.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,55% | - |
| 23.04.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 2,66% | - |
| 22.04.2025 | 28,32 | 28,58 | 28,32 | 28,58 | 0,99% | 123,00 |
| 17.04.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,49% | - |
| 16.04.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,56% | - |
| 15.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,66% | - |
| 14.04.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 3,08% | - |
| 11.04.2025 | 29,00 | 29,00 | 27,93 | 27,93 | -8,70% | 130,00 |
| 10.04.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 9,52% | - |
| 09.04.2025 | 27,83 | 28,07 | 27,83 | 27,93 | -5,67% | 903,00 |
| 08.04.2025 | 30,44 | 30,44 | 29,61 | 29,61 | 4,93% | 45,00 |
| 07.04.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -12,79% | 60,00 |
| 04.04.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,92% | - |
| 03.04.2025 | 33,12 | 33,12 | 32,66 | 32,66 | -2,91% | 20,00 |
| 02.04.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -1,98% | - |
| 01.04.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -0,81% | - |
| 31.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,70% | - |
| 28.03.2025 | 35,82 | 35,82 | 35,56 | 35,56 | -1,50% | 50,00 |
| 27.03.2025 | 36,08 | 36,10 | 36,08 | 36,10 | -2,01% | 265,00 |
| 26.03.2025 | 37,02 | 37,02 | 36,84 | 36,84 | -0,91% | 20,00 |
| 25.03.2025 | 36,54 | 37,18 | 36,54 | 37,18 | 1,14% | 21,00 |
| 24.03.2025 | 36,76 | 36,76 | 36,76 | 36,76 | -0,49% | - |
| 21.03.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -1,07% | - |
| 20.03.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,81% | - |
| 19.03.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -0,27% | - |
| 18.03.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 0,92% | - |
| 17.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,77% | - |
| 14.03.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,49% | - |
| 13.03.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,76% | - |
| 12.03.2025 | 36,98 | 36,98 | 36,98 | 36,98 | -0,96% | - |
| 11.03.2025 | 37,78 | 37,78 | 37,34 | 37,34 | -1,22% | 413,00 |
| 10.03.2025 | 38,90 | 38,90 | 37,80 | 37,80 | 0,00% | 79,00 |
| 07.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,83% | - |
| 06.03.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 3,62% | 134,00 |
| 05.03.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 2,74% | - |