40,470€
1,38%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 39,78 | 39,78 | 39,78 | 39,78 | -0,35% | - |
| 08.10.2026 | 39,92 | 39,92 | 39,92 | 39,92 | -0,30% | - |
| 07.10.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 0,35% | - |
| 06.10.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 0,96% | - |
| 05.10.2026 | 39,52 | 39,52 | 39,52 | 39,52 | 2,17% | - |
| 02.10.2026 | 38,68 | 38,68 | 38,68 | 38,68 | -1,12% | - |
| 01.10.2026 | 39,12 | 39,12 | 39,12 | 39,12 | -3,31% | - |
| 30.09.2026 | 40,46 | 40,46 | 40,46 | 40,46 | -0,34% | - |
| 29.09.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,12% | - |
| 28.09.2026 | 41,06 | 41,06 | 41,06 | 41,06 | 1,38% | - |
| 25.09.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,40% | - |
| 24.09.2026 | 40,34 | 40,34 | 40,34 | 40,34 | -1,85% | - |
| 23.09.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 2,24% | - |
| 22.09.2026 | 39,90 | 40,20 | 39,90 | 40,20 | 1,01% | 40,00 |
| 21.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,70% | - |
| 18.09.2026 | 40,08 | 40,08 | 40,08 | 40,08 | 0,30% | - |
| 17.09.2026 | 39,96 | 39,96 | 39,96 | 39,96 | 1,06% | - |
| 16.09.2026 | 39,54 | 39,54 | 39,54 | 39,54 | 0,00% | - |
| 15.09.2026 | 39,54 | 39,54 | 39,54 | 39,54 | -1,20% | - |
| 14.09.2026 | 40,02 | 40,02 | 40,02 | 40,02 | 1,16% | - |
| 11.09.2026 | 39,56 | 39,56 | 39,56 | 39,56 | -0,85% | - |
| 10.09.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 0,61% | - |
| 09.09.2026 | 40,48 | 40,48 | 39,66 | 39,66 | -3,03% | 112,00 |
| 08.09.2026 | 40,18 | 40,90 | 40,18 | 40,90 | 1,29% | 10,00 |
| 07.09.2026 | 40,38 | 40,38 | 40,38 | 40,38 | 0,75% | - |
| 04.09.2026 | 40,08 | 40,08 | 40,08 | 40,08 | 2,56% | - |
| 03.09.2026 | 39,08 | 39,08 | 39,08 | 39,08 | -1,31% | - |
| 02.09.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 01.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,25% | - |
| 31.08.2026 | 39,66 | 39,90 | 39,66 | 39,90 | 0,40% | 65,00 |
| 28.08.2026 | 39,74 | 39,74 | 39,74 | 39,74 | -0,40% | - |
| 27.08.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -0,30% | - |
| 26.08.2026 | 40,02 | 40,02 | 40,02 | 40,02 | 1,42% | - |
| 25.08.2026 | 39,46 | 39,46 | 39,46 | 39,46 | 1,86% | - |
| 24.08.2026 | 38,74 | 38,74 | 38,74 | 38,74 | 0,89% | - |
| 21.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,05% | - |
| 20.08.2026 | 38,42 | 38,42 | 38,42 | 38,42 | 0,16% | - |
| 19.08.2026 | 38,36 | 38,36 | 38,36 | 38,36 | -0,47% | - |
| 18.08.2026 | 39,24 | 39,24 | 38,54 | 38,54 | -2,18% | 525,00 |
| 17.08.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,40% | - |
| 14.08.2026 | 39,56 | 39,56 | 39,56 | 39,56 | 0,20% | - |
| 13.08.2026 | 39,48 | 39,48 | 39,48 | 39,48 | -0,10% | - |
| 12.08.2026 | 39,52 | 39,52 | 39,52 | 39,52 | -1,35% | - |
| 11.08.2026 | 40,06 | 40,06 | 40,06 | 40,06 | -0,64% | - |
| 10.08.2026 | 40,32 | 40,32 | 40,32 | 40,32 | 1,10% | - |
| 07.08.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 0,25% | - |
| 06.08.2026 | 39,78 | 39,78 | 39,78 | 39,78 | -0,25% | - |
| 05.08.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 0,81% | - |
| 04.08.2026 | 39,56 | 39,56 | 39,56 | 39,56 | 1,80% | - |
| 03.08.2026 | 38,86 | 38,86 | 38,86 | 38,86 | 0,78% | - |
| 31.07.2026 | 38,56 | 38,56 | 38,56 | 38,56 | 1,85% | - |
| 30.07.2026 | 37,86 | 37,86 | 37,86 | 37,86 | -0,99% | - |
| 29.07.2026 | 38,24 | 38,24 | 38,24 | 38,24 | 0,53% | - |
| 28.07.2026 | 38,04 | 38,04 | 38,04 | 38,04 | -0,31% | - |
| 27.07.2026 | 38,16 | 38,16 | 38,16 | 38,16 | 2,69% | - |
| 24.07.2026 | 37,16 | 37,16 | 37,16 | 37,16 | -1,12% | - |
| 23.07.2026 | 37,58 | 37,58 | 37,58 | 37,58 | 0,75% | - |
| 22.07.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 0,81% | - |
| 21.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,70% | - |
| 20.07.2026 | 37,64 | 37,64 | 37,64 | 37,64 | 1,07% | - |
| 17.07.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -0,16% | - |
| 16.07.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 0,38% | - |
| 15.07.2026 | 37,16 | 37,16 | 37,16 | 37,16 | 0,98% | - |
| 14.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 13.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,11% | - |
| 10.07.2026 | 36,96 | 36,96 | 36,96 | 36,96 | 1,26% | - |
| 09.07.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -1,08% | - |
| 08.07.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -1,60% | - |
| 07.07.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -1,26% | - |
| 06.07.2026 | 37,98 | 37,98 | 37,98 | 37,98 | 1,88% | - |
| 03.07.2026 | 37,28 | 37,28 | 37,28 | 37,28 | 0,59% | - |
| 02.07.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 2,26% | - |
| 01.07.2026 | 36,24 | 36,24 | 36,24 | 36,24 | -2,00% | - |
| 30.06.2026 | 36,98 | 36,98 | 36,98 | 36,98 | -0,80% | - |
| 29.06.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -1,32% | - |
| 26.06.2026 | 37,78 | 37,78 | 37,78 | 37,78 | 0,11% | - |
| 25.06.2026 | 37,74 | 37,74 | 37,74 | 37,74 | 0,32% | - |
| 24.06.2026 | 37,62 | 37,62 | 37,62 | 37,62 | -1,42% | - |
| 23.06.2026 | 38,16 | 38,16 | 38,16 | 38,16 | 0,37% | - |
| 22.06.2026 | 38,02 | 38,02 | 38,02 | 38,02 | 0,11% | - |
| 19.06.2026 | 37,98 | 37,98 | 37,98 | 37,98 | 0,58% | - |
| 18.06.2026 | 37,76 | 37,76 | 37,76 | 37,76 | -0,89% | - |
| 17.06.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,16% | - |
| 16.06.2026 | 38,16 | 38,16 | 38,16 | 38,16 | 0,74% | - |
| 15.06.2026 | 37,88 | 37,88 | 37,88 | 37,88 | 2,05% | - |
| 12.06.2026 | 37,12 | 37,12 | 37,12 | 37,12 | 0,81% | - |
| 11.06.2026 | 36,82 | 36,82 | 36,82 | 36,82 | -2,18% | - |
| 10.06.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -1,10% | - |
| 09.06.2026 | 38,06 | 38,06 | 38,06 | 38,06 | 1,28% | - |
| 08.06.2026 | 37,58 | 37,58 | 37,58 | 37,58 | -0,84% | - |
| 05.06.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 1,45% | - |
| 04.06.2026 | 37,36 | 37,36 | 37,36 | 37,36 | 1,63% | - |
| 03.06.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 2,34% | - |
| 02.06.2026 | 35,92 | 35,92 | 35,92 | 35,92 | -3,39% | - |
| 01.06.2026 | 37,18 | 37,18 | 37,18 | 37,18 | 1,53% | - |
| 29.05.2026 | 36,62 | 36,62 | 36,62 | 36,62 | -0,76% | - |
| 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% | - |