37,490€
1,13%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 37,07 | 37,69 | 36,69 | 37,51 | 1,19% | - |
| 27.02.2025 | 37,81 | 38,04 | 37,05 | 37,07 | -1,96% | - |
| 26.02.2025 | 37,97 | 38,45 | 37,65 | 37,81 | -0,21% | - |
| 25.02.2025 | 37,41 | 38,11 | 37,29 | 37,89 | 1,45% | - |
| 24.02.2025 | 38,19 | 38,53 | 37,35 | 37,35 | -1,43% | - |
| 21.02.2025 | 38,23 | 38,55 | 37,75 | 37,89 | -0,84% | - |
| 20.02.2025 | 37,81 | 38,53 | 37,81 | 38,21 | 1,11% | - |
| 19.02.2025 | 38,87 | 39,07 | 37,53 | 37,79 | -2,73% | - |
| 18.02.2025 | 38,46 | 38,94 | 38,15 | 38,85 | 1,01% | - |
| 17.02.2025 | 37,85 | 38,46 | 37,73 | 38,46 | 1,56% | - |
| 14.02.2025 | 37,55 | 38,22 | 37,55 | 37,87 | 0,80% | - |
| 13.02.2025 | 37,49 | 37,87 | 36,99 | 37,57 | 0,16% | - |
| 12.02.2025 | 37,17 | 37,55 | 36,80 | 37,51 | 0,97% | - |
| 11.02.2025 | 37,15 | 37,21 | 36,77 | 37,15 | 0,00% | - |
| 10.02.2025 | 36,70 | 37,15 | 36,70 | 37,15 | 1,17% | - |
| 07.02.2025 | 36,93 | 37,31 | 36,70 | 36,72 | -0,68% | - |
| 06.02.2025 | 36,39 | 37,13 | 36,32 | 36,97 | 1,65% | - |
| 05.02.2025 | 35,95 | 36,37 | 35,77 | 36,37 | 1,00% | - |
| 04.02.2025 | 36,01 | 36,23 | 35,41 | 36,01 | 0,00% | - |
| 03.02.2025 | 35,77 | 36,28 | 35,06 | 36,01 | -0,39% | 43,00 |
| 31.01.2025 | 36,63 | 36,87 | 36,05 | 36,15 | -1,36% | - |
| 30.01.2025 | 36,75 | 37,17 | 36,38 | 36,65 | -0,22% | - |
| 29.01.2025 | 35,31 | 37,54 | 35,27 | 36,73 | 4,08% | 880,00 |
| 28.01.2025 | 35,41 | 35,69 | 34,91 | 35,29 | -0,42% | - |
| 27.01.2025 | 35,63 | 35,63 | 34,76 | 35,44 | -0,48% | - |
| 24.01.2025 | 35,81 | 35,97 | 35,51 | 35,61 | -0,50% | - |
| 23.01.2025 | 35,23 | 35,79 | 35,23 | 35,79 | 1,53% | - |
| 22.01.2025 | 35,31 | 35,69 | 35,14 | 35,25 | -0,20% | - |
| 21.01.2025 | 35,15 | 35,33 | 34,92 | 35,32 | 0,48% | - |
| 20.01.2025 | 34,99 | 35,28 | 34,73 | 35,15 | 0,40% | - |
| 17.01.2025 | 34,44 | 35,17 | 34,43 | 35,01 | 1,63% | - |
| 16.01.2025 | 34,21 | 34,90 | 34,21 | 34,45 | 0,58% | - |
| 15.01.2025 | 34,08 | 34,40 | 33,69 | 34,25 | 0,50% | - |
| 14.01.2025 | 34,01 | 34,35 | 33,84 | 34,08 | 0,26% | - |
| 13.01.2025 | 33,93 | 34,01 | 33,21 | 33,99 | 0,24% | 399,00 |
| 10.01.2025 | 34,19 | 34,45 | 33,57 | 33,91 | -0,88% | - |
| 09.01.2025 | 33,47 | 34,25 | 33,23 | 34,21 | 2,21% | - |
| 08.01.2025 | 33,68 | 34,13 | 33,19 | 33,47 | -0,62% | - |
| 07.01.2025 | 33,63 | 34,04 | 33,17 | 33,68 | 0,15% | - |
| 06.01.2025 | 33,15 | 34,22 | 33,08 | 33,63 | 1,45% | - |
| 03.01.2025 | 33,19 | 33,53 | 33,06 | 33,15 | -0,12% | - |
| 02.01.2025 | 32,99 | 33,50 | 32,96 | 33,19 | 0,67% | - |
| 30.12.2024 | 33,15 | 33,16 | 32,89 | 32,97 | -0,06% | - |
| 27.12.2024 | 33,13 | 33,31 | 32,85 | 32,99 | -0,36% | - |
| 23.12.2024 | 32,91 | 33,13 | 32,71 | 33,11 | 0,73% | - |
| 20.12.2024 | 33,31 | 33,31 | 32,50 | 32,87 | -1,32% | - |
| 19.12.2024 | 33,15 | 33,83 | 32,99 | 33,31 | 0,36% | - |
| 18.12.2024 | 34,03 | 34,14 | 33,06 | 33,19 | -2,41% | - |
| 17.12.2024 | 34,31 | 34,39 | 33,97 | 34,01 | -0,87% | - |
| 16.12.2024 | 34,17 | 34,39 | 33,90 | 34,31 | 0,35% | - |
| 13.12.2024 | 34,31 | 34,72 | 34,09 | 34,19 | -0,35% | - |
| 12.12.2024 | 34,84 | 34,90 | 34,27 | 34,31 | -1,52% | 3,00 |
| 11.12.2024 | 34,58 | 35,04 | 34,29 | 34,84 | 0,75% | 278,00 |
| 10.12.2024 | 35,71 | 35,72 | 34,44 | 34,58 | -3,19% | - |
| 09.12.2024 | 35,26 | 35,88 | 34,90 | 35,72 | 1,36% | - |
| 06.12.2024 | 33,18 | 35,38 | 33,18 | 35,24 | 6,21% | - |
| 05.12.2024 | 33,39 | 33,58 | 32,85 | 33,18 | -0,63% | - |
| 04.12.2024 | 32,18 | 33,47 | 32,06 | 33,39 | 3,70% | - |
| 03.12.2024 | 31,96 | 32,41 | 31,86 | 32,20 | 0,75% | - |
| 02.12.2024 | 30,92 | 32,13 | 30,57 | 31,96 | 3,13% | - |
| 29.11.2024 | 30,60 | 31,12 | 30,46 | 30,99 | 1,27% | - |
| 28.11.2024 | 30,58 | 30,98 | 30,53 | 30,60 | 0,07% | - |
| 27.11.2024 | 30,32 | 30,70 | 30,25 | 30,58 | 0,86% | - |
| 26.11.2024 | 30,64 | 30,81 | 30,22 | 30,32 | -1,30% | - |
| 25.11.2024 | 30,88 | 31,21 | 30,64 | 30,72 | -0,39% | - |
| 22.11.2024 | 30,34 | 30,90 | 30,12 | 30,84 | 1,65% | - |
| 21.11.2024 | 30,34 | 30,43 | 30,00 | 30,34 | 0,00% | - |
| 20.11.2024 | 30,46 | 30,74 | 30,16 | 30,34 | -0,20% | - |
| 19.11.2024 | 30,60 | 30,82 | 29,91 | 30,40 | -0,65% | - |
| 18.11.2024 | 31,06 | 31,16 | 30,51 | 30,60 | -1,48% | - |
| 15.11.2024 | 31,10 | 31,31 | 30,76 | 31,06 | -0,13% | - |
| 14.11.2024 | 31,04 | 31,34 | 30,94 | 31,10 | 0,19% | - |
| 13.11.2024 | 31,30 | 31,49 | 30,64 | 31,04 | -0,93% | - |
| 12.11.2024 | 32,55 | 32,64 | 31,29 | 31,33 | -4,07% | - |
| 11.11.2024 | 32,02 | 32,83 | 31,94 | 32,66 | 2,19% | - |
| 08.11.2024 | 32,54 | 32,56 | 31,80 | 31,96 | -1,84% | - |
| 07.11.2024 | 31,02 | 32,68 | 31,02 | 32,56 | 4,83% | - |
| 06.11.2024 | 30,76 | 31,94 | 30,73 | 31,06 | 0,39% | - |
| 05.11.2024 | 30,78 | 31,03 | 30,60 | 30,94 | 0,45% | - |
| 04.11.2024 | 30,44 | 31,03 | 30,42 | 30,80 | 1,32% | - |
| 01.11.2024 | 30,32 | 30,60 | 30,26 | 30,40 | 0,20% | - |
| 31.10.2024 | 30,56 | 30,66 | 30,20 | 30,34 | -0,85% | - |
| 30.10.2024 | 31,06 | 31,33 | 30,58 | 30,60 | -1,45% | - |
| 29.10.2024 | 32,08 | 32,10 | 31,04 | 31,05 | -3,21% | - |
| 28.10.2024 | 31,87 | 32,40 | 31,80 | 32,08 | 0,88% | - |
| 25.10.2024 | 31,63 | 32,19 | 31,50 | 31,80 | 0,28% | 200,00 |
| 24.10.2024 | 32,58 | 32,99 | 31,67 | 31,71 | -2,70% | 400,00 |
| 23.10.2024 | 32,25 | 32,60 | 31,83 | 32,59 | 1,15% | - |
| 22.10.2024 | 31,91 | 32,27 | 31,59 | 32,22 | 0,88% | - |
| 21.10.2024 | 32,09 | 32,23 | 31,65 | 31,94 | -0,50% | - |
| 18.10.2024 | 31,96 | 32,32 | 31,85 | 32,10 | 0,41% | - |
| 17.10.2024 | 31,64 | 32,16 | 31,52 | 31,97 | 0,95% | - |
| 16.10.2024 | 32,01 | 32,05 | 31,64 | 31,67 | -1,09% | - |
| 15.10.2024 | 32,46 | 32,64 | 32,00 | 32,02 | -1,26% | - |
| 14.10.2024 | 32,30 | 32,52 | 32,16 | 32,43 | 0,28% | - |
| 11.10.2024 | 32,07 | 32,46 | 31,90 | 32,34 | 0,84% | - |
| 10.10.2024 | 32,49 | 32,49 | 31,86 | 32,07 | -1,29% | - |
| 09.10.2024 | 32,44 | 32,62 | 32,23 | 32,49 | 0,19% | - |
| 08.10.2024 | 32,77 | 32,79 | 32,35 | 32,43 | -1,25% | - |
| 07.10.2024 | 33,32 | 33,32 | 32,48 | 32,84 | -1,44% | - |