31,730€
-0,19%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,76 | 31,94 | 31,51 | 31,77 | -0,08% | - |
| 30.09.2025 | 32,04 | 32,05 | 31,45 | 31,79 | -0,76% | - |
| 29.09.2025 | 31,98 | 32,31 | 31,86 | 32,04 | 0,38% | - |
| 26.09.2025 | 31,67 | 31,99 | 31,47 | 31,92 | 0,89% | - |
| 25.09.2025 | 32,54 | 32,60 | 31,45 | 31,64 | -2,75% | 300,00 |
| 24.09.2025 | 33,32 | 33,43 | 32,46 | 32,53 | -2,41% | - |
| 23.09.2025 | 33,44 | 33,96 | 33,29 | 33,34 | -0,34% | - |
| 22.09.2025 | 33,82 | 33,92 | 33,34 | 33,45 | -1,09% | - |
| 19.09.2025 | 34,32 | 34,37 | 33,78 | 33,82 | -1,46% | - |
| 18.09.2025 | 34,18 | 34,80 | 34,16 | 34,32 | 0,42% | - |
| 17.09.2025 | 34,55 | 34,72 | 34,15 | 34,18 | -1,07% | - |
| 16.09.2025 | 34,73 | 35,18 | 34,44 | 34,55 | -0,45% | - |
| 15.09.2025 | 34,32 | 35,11 | 34,30 | 34,70 | 1,31% | - |
| 12.09.2025 | 34,33 | 34,57 | 33,96 | 34,25 | 0,50% | - |
| 11.09.2025 | 34,03 | 34,30 | 33,76 | 34,08 | 0,18% | - |
| 10.09.2025 | 33,98 | 34,32 | 33,98 | 34,02 | 0,22% | - |
| 09.09.2025 | 34,17 | 34,25 | 33,80 | 33,95 | -0,63% | - |
| 08.09.2025 | 33,77 | 34,27 | 33,57 | 34,16 | 1,21% | - |
| 05.09.2025 | 33,16 | 33,98 | 33,16 | 33,75 | 1,81% | - |
| 04.09.2025 | 33,24 | 33,52 | 33,00 | 33,15 | -0,20% | - |
| 03.09.2025 | 32,83 | 33,36 | 32,65 | 33,22 | 1,16% | - |
| 02.09.2025 | 33,50 | 33,59 | 32,60 | 32,84 | -2,10% | - |
| 01.09.2025 | 33,03 | 33,60 | 33,03 | 33,54 | 1,53% | - |
| 29.08.2025 | 33,00 | 33,25 | 32,82 | 33,04 | 0,00% | - |
| 28.08.2025 | 32,92 | 33,27 | 32,83 | 33,04 | 0,35% | - |
| 27.08.2025 | 32,60 | 33,12 | 32,47 | 32,92 | 1,00% | 7,00 |
| 26.08.2025 | 32,19 | 32,60 | 31,90 | 32,60 | 1,27% | - |
| 25.08.2025 | 32,40 | 32,40 | 32,11 | 32,19 | -0,66% | - |
| 22.08.2025 | 31,38 | 32,43 | 31,31 | 32,40 | 3,23% | - |
| 21.08.2025 | 32,07 | 32,28 | 31,33 | 31,39 | -2,24% | - |
| 20.08.2025 | 32,47 | 32,47 | 32,03 | 32,11 | -1,06% | - |
| 19.08.2025 | 31,78 | 32,59 | 31,71 | 32,45 | 2,12% | - |
| 18.08.2025 | 31,50 | 31,78 | 31,17 | 31,78 | 0,84% | - |
| 15.08.2025 | 31,57 | 31,86 | 31,41 | 31,51 | -0,17% | - |
| 14.08.2025 | 31,54 | 31,69 | 31,36 | 31,57 | -0,03% | - |
| 13.08.2025 | 31,70 | 31,77 | 31,32 | 31,58 | -0,38% | - |
| 12.08.2025 | 31,17 | 31,71 | 31,11 | 31,70 | 1,90% | - |
| 11.08.2025 | 31,50 | 31,58 | 31,05 | 31,11 | -1,11% | - |
| 08.08.2025 | 31,37 | 31,65 | 31,16 | 31,46 | -0,06% | - |
| 07.08.2025 | 30,93 | 31,57 | 30,92 | 31,48 | 1,79% | - |
| 06.08.2025 | 31,27 | 31,59 | 30,80 | 30,92 | -0,98% | - |
| 05.08.2025 | 31,02 | 31,46 | 31,02 | 31,23 | 0,76% | - |
| 04.08.2025 | 31,03 | 31,27 | 30,86 | 30,99 | -0,13% | - |
| 01.08.2025 | 31,78 | 31,78 | 30,85 | 31,03 | -2,48% | - |
| 31.07.2025 | 32,60 | 32,82 | 31,70 | 31,82 | -2,17% | 15,00 |
| 30.07.2025 | 32,16 | 33,04 | 31,94 | 32,53 | 0,98% | - |
| 29.07.2025 | 32,37 | 32,54 | 32,12 | 32,21 | -0,37% | - |
| 28.07.2025 | 32,70 | 33,03 | 32,14 | 32,33 | -0,84% | - |
| 25.07.2025 | 32,27 | 32,61 | 32,04 | 32,61 | 1,13% | - |
| 24.07.2025 | 32,99 | 33,02 | 32,24 | 32,24 | -2,26% | - |
| 23.07.2025 | 31,92 | 33,02 | 31,92 | 32,99 | 3,34% | - |
| 22.07.2025 | 31,95 | 32,21 | 31,54 | 31,92 | -0,14% | - |
| 21.07.2025 | 31,81 | 32,53 | 31,80 | 31,97 | 0,50% | - |
| 18.07.2025 | 32,24 | 33,03 | 31,78 | 31,81 | -1,35% | - |
| 17.07.2025 | 32,93 | 33,81 | 31,63 | 32,24 | -2,05% | - |
| 16.07.2025 | 33,02 | 33,06 | 32,42 | 32,92 | -0,44% | - |
| 15.07.2025 | 33,09 | 33,40 | 33,05 | 33,06 | -0,06% | - |
| 14.07.2025 | 33,12 | 33,29 | 32,89 | 33,08 | -0,65% | - |
| 11.07.2025 | 33,78 | 33,85 | 33,28 | 33,30 | -1,57% | - |
| 10.07.2025 | 33,18 | 33,83 | 33,12 | 33,83 | 1,87% | - |
| 09.07.2025 | 32,99 | 33,30 | 32,77 | 33,21 | 0,73% | - |
| 08.07.2025 | 32,54 | 33,01 | 32,46 | 32,97 | 1,38% | - |
| 07.07.2025 | 32,14 | 32,68 | 32,13 | 32,52 | 1,32% | - |
| 04.07.2025 | 32,30 | 32,30 | 32,02 | 32,09 | -0,57% | - |
| 03.07.2025 | 32,45 | 32,68 | 32,28 | 32,28 | -0,42% | - |
| 02.07.2025 | 32,18 | 32,57 | 32,17 | 32,41 | 0,67% | - |
| 01.07.2025 | 31,73 | 32,25 | 31,71 | 32,20 | 1,47% | - |
| 30.06.2025 | 32,53 | 32,62 | 31,59 | 31,73 | -2,37% | - |
| 27.06.2025 | 31,51 | 32,54 | 31,46 | 32,50 | 3,17% | - |
| 26.06.2025 | 31,53 | 31,72 | 31,18 | 31,50 | 0,02% | - |
| 25.06.2025 | 31,80 | 31,87 | 31,45 | 31,50 | -0,99% | - |
| 24.06.2025 | 31,23 | 32,05 | 31,23 | 31,81 | 2,48% | - |
| 23.06.2025 | 31,29 | 31,31 | 30,51 | 31,04 | -1,08% | - |
| 20.06.2025 | 31,57 | 31,81 | 31,29 | 31,38 | -0,22% | - |
| 19.06.2025 | 31,14 | 31,57 | 30,74 | 31,45 | 0,90% | - |
| 18.06.2025 | 31,38 | 31,67 | 31,04 | 31,17 | -0,62% | - |
| 17.06.2025 | 31,39 | 31,83 | 31,11 | 31,37 | 0,00% | - |
| 16.06.2025 | 31,27 | 31,82 | 31,27 | 31,37 | 0,30% | - |
| 13.06.2025 | 32,06 | 32,06 | 31,09 | 31,27 | -2,46% | - |
| 12.06.2025 | 32,06 | 32,36 | 31,75 | 32,06 | 0,02% | - |
| 11.06.2025 | 32,39 | 32,67 | 32,02 | 32,06 | -1,32% | - |
| 10.06.2025 | 32,32 | 32,55 | 32,16 | 32,49 | 0,46% | - |
| 09.06.2025 | 32,25 | 32,37 | 31,98 | 32,34 | 0,12% | - |
| 06.06.2025 | 32,05 | 32,40 | 32,05 | 32,30 | 0,73% | - |
| 05.06.2025 | 32,13 | 32,43 | 31,95 | 32,06 | -0,23% | - |
| 04.06.2025 | 31,82 | 32,29 | 31,82 | 32,14 | 1,07% | - |
| 03.06.2025 | 32,05 | 32,17 | 31,32 | 31,80 | -0,89% | - |
| 02.06.2025 | 32,42 | 32,42 | 31,69 | 32,08 | -1,03% | - |
| 30.05.2025 | 32,32 | 32,53 | 31,94 | 32,42 | 0,31% | - |
| 29.05.2025 | 32,59 | 32,85 | 32,14 | 32,32 | -0,25% | - |
| 28.05.2025 | 32,32 | 32,63 | 32,18 | 32,40 | 0,12% | - |
| 27.05.2025 | 32,50 | 32,78 | 32,12 | 32,36 | -0,52% | - |
| 26.05.2025 | 32,32 | 32,83 | 32,28 | 32,53 | 1,53% | 100,00 |
| 23.05.2025 | 32,47 | 32,91 | 31,49 | 32,04 | -1,32% | - |
| 22.05.2025 | 33,03 | 33,30 | 32,25 | 32,47 | -1,64% | 1,00 |
| 21.05.2025 | 33,24 | 33,43 | 32,90 | 33,01 | -0,71% | - |
| 20.05.2025 | 33,13 | 33,34 | 32,53 | 33,24 | 0,32% | - |
| 19.05.2025 | 33,10 | 33,16 | 32,55 | 33,14 | -0,02% | - |
| 16.05.2025 | 33,34 | 33,55 | 32,72 | 33,14 | -0,64% | - |
| 15.05.2025 | 33,10 | 33,41 | 32,82 | 33,36 | 0,68% | - |