36,065€
-1,16%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36,50 | 36,55 | 35,91 | 36,09 | -1,11% | - |
| 11.12.2025 | 36,16 | 36,51 | 35,86 | 36,49 | 1,40% | - |
| 10.12.2025 | 35,96 | 36,08 | 35,75 | 35,99 | -0,06% | - |
| 09.12.2025 | 36,21 | 36,35 | 35,97 | 36,01 | -0,69% | - |
| 08.12.2025 | 36,40 | 36,59 | 36,02 | 36,26 | -0,40% | - |
| 05.12.2025 | 36,71 | 36,80 | 36,36 | 36,40 | -0,68% | - |
| 04.12.2025 | 36,06 | 36,75 | 36,02 | 36,65 | 1,78% | - |
| 03.12.2025 | 35,82 | 36,16 | 35,63 | 36,01 | 0,46% | - |
| 02.12.2025 | 36,12 | 36,13 | 35,63 | 35,85 | -0,75% | - |
| 01.12.2025 | 36,19 | 36,21 | 35,72 | 36,12 | -0,47% | - |
| 28.11.2025 | 35,21 | 36,32 | 35,21 | 36,29 | 3,04% | 57,00 |
| 27.11.2025 | 35,20 | 35,33 | 34,96 | 35,22 | 0,01% | - |
| 26.11.2025 | 35,42 | 35,62 | 34,99 | 35,21 | -0,54% | - |
| 25.11.2025 | 34,41 | 35,40 | 34,22 | 35,40 | 2,98% | - |
| 24.11.2025 | 34,21 | 34,77 | 34,21 | 34,38 | 0,42% | - |
| 21.11.2025 | 33,78 | 34,27 | 33,73 | 34,23 | 0,77% | - |
| 20.11.2025 | 34,58 | 34,91 | 33,83 | 33,97 | -1,42% | - |
| 19.11.2025 | 34,49 | 34,77 | 34,25 | 34,46 | -0,22% | - |
| 18.11.2025 | 34,80 | 34,85 | 34,22 | 34,54 | -0,90% | - |
| 17.11.2025 | 35,27 | 35,60 | 34,75 | 34,85 | -1,27% | - |
| 14.11.2025 | 35,39 | 35,45 | 34,89 | 35,30 | 0,01% | - |
| 13.11.2025 | 36,66 | 36,88 | 35,24 | 35,30 | -3,63% | - |
| 12.11.2025 | 36,46 | 36,76 | 36,28 | 36,63 | 0,52% | - |
| 11.11.2025 | 35,89 | 36,47 | 35,75 | 36,44 | 1,48% | - |
| 10.11.2025 | 35,64 | 35,99 | 35,55 | 35,91 | 1,50% | - |
| 07.11.2025 | 35,09 | 35,39 | 34,64 | 35,38 | 0,78% | - |
| 06.11.2025 | 35,14 | 35,61 | 34,95 | 35,10 | -0,41% | - |
| 05.11.2025 | 35,04 | 35,28 | 34,68 | 35,25 | 0,50% | - |
| 04.11.2025 | 35,85 | 35,87 | 35,07 | 35,07 | -2,75% | - |
| 03.11.2025 | 36,19 | 36,38 | 35,82 | 36,06 | -0,33% | - |
| 31.10.2025 | 36,78 | 36,80 | 36,09 | 36,18 | -1,58% | - |
| 30.10.2025 | 36,31 | 36,87 | 36,20 | 36,76 | 1,36% | - |
| 29.10.2025 | 36,50 | 36,66 | 36,12 | 36,27 | -0,63% | - |
| 28.10.2025 | 36,62 | 36,70 | 36,30 | 36,50 | -0,45% | - |
| 27.10.2025 | 36,23 | 37,04 | 36,23 | 36,66 | 1,14% | - |
| 24.10.2025 | 35,06 | 37,77 | 35,06 | 36,25 | 3,42% | - |
| 23.10.2025 | 34,26 | 35,06 | 34,13 | 35,05 | 2,56% | - |
| 22.10.2025 | 34,14 | 34,43 | 33,84 | 34,17 | -0,03% | - |
| 21.10.2025 | 33,55 | 34,28 | 33,39 | 34,18 | 1,88% | - |
| 20.10.2025 | 33,08 | 33,58 | 32,84 | 33,55 | 1,54% | - |
| 17.10.2025 | 32,54 | 33,04 | 32,08 | 33,04 | 1,29% | - |
| 16.10.2025 | 32,06 | 32,87 | 32,05 | 32,62 | 2,39% | - |
| 15.10.2025 | 31,86 | 32,27 | 31,86 | 31,86 | 0,38% | - |
| 14.10.2025 | 32,23 | 32,24 | 31,24 | 31,74 | -1,66% | - |
| 13.10.2025 | 32,08 | 32,31 | 31,82 | 32,28 | 1,61% | - |
| 10.10.2025 | 32,38 | 32,63 | 31,77 | 31,77 | -1,79% | - |
| 09.10.2025 | 32,93 | 33,23 | 32,31 | 32,35 | -1,75% | - |
| 08.10.2025 | 32,75 | 33,23 | 32,56 | 32,92 | 0,57% | - |
| 07.10.2025 | 32,95 | 33,07 | 32,56 | 32,74 | -0,67% | - |
| 06.10.2025 | 32,54 | 33,05 | 32,45 | 32,96 | 1,23% | - |
| 03.10.2025 | 31,69 | 32,61 | 31,69 | 32,56 | 2,62% | - |
| 02.10.2025 | 31,77 | 32,14 | 31,36 | 31,73 | -0,13% | 1.045,00 |
| 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% | - |