37,230€
0,89%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,76 | 37,47 | 36,47 | 37,29 | 1,06% | - |
| 28.05.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 0,33% | - |
| 27.05.2026 | 36,78 | 36,78 | 36,78 | 36,78 | -0,70% | - |
| 26.05.2026 | 37,04 | 37,04 | 37,04 | 37,04 | -0,11% | - |
| 25.05.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 1,70% | - |
| 22.05.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 0,22% | - |
| 21.05.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 2,19% | - |
| 20.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,17% | - |
| 19.05.2026 | 35,32 | 35,66 | 35,32 | 35,66 | 4,03% | 1,00 |
| 18.05.2026 | 34,28 | 34,28 | 34,28 | 34,28 | -4,09% | - |
| 15.05.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -1,27% | - |
| 14.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,55% | - |
| 13.05.2026 | 34,96 | 34,96 | 34,96 | 34,96 | -1,30% | - |
| 12.05.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -1,06% | - |
| 11.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,22% | - |
| 08.05.2026 | 35,88 | 35,88 | 35,88 | 35,88 | -2,34% | - |
| 07.05.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 3,32% | - |
| 06.05.2026 | 35,56 | 35,56 | 35,56 | 35,56 | 3,86% | - |
| 05.05.2026 | 34,24 | 34,24 | 34,24 | 34,24 | -2,06% | - |
| 04.05.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 2,76% | - |
| 30.04.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -2,80% | - |
| 29.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,30% | - |
| 28.04.2026 | 35,46 | 35,46 | 35,46 | 35,46 | -1,83% | - |
| 27.04.2026 | 36,12 | 36,12 | 36,12 | 36,12 | 2,21% | - |
| 24.04.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 1,09% | - |
| 23.04.2026 | 34,96 | 34,96 | 34,96 | 34,96 | -1,96% | - |
| 22.04.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -1,98% | - |
| 21.04.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 0,00% | - |
| 20.04.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 2,48% | - |
| 17.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,91% | - |
| 16.04.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,11% | - |
| 15.04.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,57% | - |
| 14.04.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 2,52% | - |
| 13.04.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 0,47% | - |
| 10.04.2026 | 33,92 | 33,92 | 33,92 | 33,92 | -0,06% | - |
| 09.04.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 0,71% | - |
| 08.04.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 5,18% | - |
| 07.04.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 0,03% | - |
| 02.04.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -0,87% | - |
| 01.04.2026 | 32,31 | 32,31 | 32,31 | 32,31 | 3,00% | - |
| 31.03.2026 | 31,37 | 31,37 | 31,37 | 31,37 | 1,46% | - |
| 30.03.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -1,62% | - |
| 27.03.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 0,22% | - |
| 26.03.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 1,55% | - |
| 25.03.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,68% | - |
| 24.03.2026 | 30,67 | 30,67 | 30,67 | 30,67 | 1,96% | - |
| 23.03.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -3,65% | - |
| 20.03.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -0,51% | - |
| 19.03.2026 | 32,43 | 32,43 | 31,38 | 31,38 | -5,25% | 3.600,00 |
| 18.03.2026 | 33,12 | 33,12 | 33,12 | 33,12 | 1,35% | - |
| 17.03.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -0,58% | - |
| 16.03.2026 | 32,87 | 32,87 | 32,87 | 32,87 | -2,38% | - |
| 13.03.2026 | 33,67 | 33,67 | 33,67 | 33,67 | -0,82% | - |
| 12.03.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -0,38% | - |
| 11.03.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -0,79% | - |
| 10.03.2026 | 33,54 | 34,35 | 33,54 | 34,35 | 2,94% | 300,00 |
| 09.03.2026 | 33,37 | 33,37 | 33,37 | 33,37 | -3,97% | - |
| 06.03.2026 | 34,75 | 34,75 | 34,75 | 34,75 | -1,25% | - |
| 05.03.2026 | 35,19 | 35,19 | 35,19 | 35,19 | 1,59% | - |
| 04.03.2026 | 34,64 | 34,64 | 34,64 | 34,64 | -3,38% | - |
| 03.03.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -1,19% | - |
| 02.03.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -2,81% | - |
| 27.02.2026 | 37,33 | 37,33 | 37,33 | 37,33 | -0,16% | - |
| 26.02.2026 | 37,39 | 37,39 | 37,39 | 37,39 | -0,16% | - |
| 25.02.2026 | 37,89 | 37,89 | 37,45 | 37,45 | 1,03% | 5,00 |
| 24.02.2026 | 37,07 | 37,07 | 37,07 | 37,07 | -0,54% | - |
| 23.02.2026 | 37,27 | 37,27 | 37,27 | 37,27 | 0,68% | - |
| 20.02.2026 | 37,02 | 37,02 | 37,02 | 37,02 | 1,26% | - |
| 19.02.2026 | 36,56 | 36,56 | 36,56 | 36,56 | -1,24% | - |
| 18.02.2026 | 37,02 | 37,02 | 37,02 | 37,02 | 0,87% | - |
| 17.02.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -1,26% | - |
| 16.02.2026 | 37,17 | 37,17 | 37,17 | 37,17 | 0,38% | - |
| 13.02.2026 | 37,03 | 37,03 | 37,03 | 37,03 | -1,57% | - |
| 12.02.2026 | 37,69 | 37,69 | 37,62 | 37,62 | 2,03% | 100,00 |
| 11.02.2026 | 36,87 | 36,87 | 36,87 | 36,87 | 1,99% | - |
| 10.02.2026 | 36,15 | 36,15 | 36,15 | 36,15 | -0,47% | - |
| 09.02.2026 | 36,32 | 36,32 | 36,32 | 36,32 | 1,45% | - |
| 06.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,08% | - |
| 05.02.2026 | 36,51 | 36,51 | 36,19 | 36,19 | 0,81% | 12,00 |
| 04.02.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 2,98% | - |
| 03.02.2026 | 34,86 | 34,86 | 34,86 | 34,86 | 3,63% | - |
| 02.02.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -1,67% | - |
| 30.01.2026 | 34,21 | 34,21 | 34,21 | 34,21 | 0,07% | - |
| 29.01.2026 | 36,33 | 36,40 | 34,17 | 34,19 | -5,49% | - |
| 28.01.2026 | 36,17 | 36,17 | 36,17 | 36,17 | 1,63% | - |
| 27.01.2026 | 35,59 | 35,59 | 35,59 | 35,59 | 0,14% | - |
| 26.01.2026 | 35,80 | 35,80 | 35,54 | 35,54 | -2,87% | 30,00 |
| 23.01.2026 | 36,59 | 36,59 | 36,59 | 36,59 | 3,24% | - |
| 22.01.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 0,45% | - |
| 21.01.2026 | 35,28 | 35,28 | 35,28 | 35,28 | 0,89% | - |
| 20.01.2026 | 34,97 | 34,97 | 34,97 | 34,97 | -2,37% | - |
| 19.01.2026 | 35,82 | 35,82 | 35,82 | 35,82 | -0,25% | 12,00 |
| 16.01.2026 | 35,91 | 35,91 | 35,91 | 35,91 | 1,56% | - |
| 15.01.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 1,49% | - |
| 14.01.2026 | 34,84 | 34,84 | 34,84 | 34,84 | -1,89% | - |
| 13.01.2026 | 35,56 | 35,56 | 35,51 | 35,51 | -2,69% | 300,00 |
| 12.01.2026 | 36,49 | 36,49 | 36,49 | 36,49 | 2,33% | 10,00 |
| 09.01.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -1,46% | - |
| 08.01.2026 | 36,19 | 36,19 | 36,19 | 36,19 | -0,60% | - |
| 07.01.2026 | 36,41 | 36,41 | 36,41 | 36,41 | 0,64% | - |