32,870€
-1,32%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 33,03 | 33,61 | 32,93 | 33,32 | 0,97% | - |
| 03.10.2024 | 33,27 | 33,45 | 32,98 | 33,00 | -1,11% | - |
| 02.10.2024 | 32,96 | 33,54 | 32,73 | 33,37 | 1,24% | - |
| 01.10.2024 | 34,56 | 34,60 | 32,76 | 32,96 | -4,63% | - |
| 30.09.2024 | 35,75 | 35,98 | 34,38 | 34,56 | -3,14% | - |
| 27.09.2024 | 36,33 | 36,46 | 35,61 | 35,68 | -1,79% | - |
| 26.09.2024 | 35,70 | 36,70 | 35,70 | 36,33 | 1,96% | - |
| 25.09.2024 | 35,58 | 35,83 | 35,26 | 35,63 | -0,06% | - |
| 24.09.2024 | 35,44 | 35,86 | 35,41 | 35,65 | 0,65% | - |
| 23.09.2024 | 35,34 | 35,46 | 34,87 | 35,42 | 0,45% | - |
| 20.09.2024 | 35,64 | 35,64 | 34,95 | 35,26 | -1,12% | 14,00 |
| 19.09.2024 | 34,97 | 36,09 | 34,94 | 35,66 | 2,27% | - |
| 18.09.2024 | 34,81 | 35,23 | 34,68 | 34,87 | 0,17% | - |
| 17.09.2024 | 34,59 | 35,11 | 34,52 | 34,81 | 0,67% | - |
| 16.09.2024 | 34,35 | 34,60 | 34,13 | 34,58 | 0,79% | - |
| 13.09.2024 | 33,95 | 34,60 | 33,85 | 34,31 | 1,12% | - |
| 12.09.2024 | 33,66 | 34,11 | 33,55 | 33,93 | 0,71% | - |
| 11.09.2024 | 33,41 | 33,92 | 33,05 | 33,69 | 0,66% | - |
| 10.09.2024 | 33,48 | 33,81 | 33,15 | 33,47 | -0,12% | - |
| 09.09.2024 | 33,20 | 33,79 | 33,02 | 33,51 | 1,30% | - |
| 06.09.2024 | 33,39 | 33,89 | 33,06 | 33,08 | -0,96% | - |
| 05.09.2024 | 34,03 | 34,06 | 33,25 | 33,40 | -1,91% | - |
| 04.09.2024 | 35,18 | 35,23 | 33,74 | 34,05 | -3,54% | - |
| 03.09.2024 | 34,84 | 36,33 | 34,84 | 35,30 | 1,32% | - |
| 02.09.2024 | 35,34 | 35,34 | 34,76 | 34,84 | -1,47% | - |
| 30.08.2024 | 35,16 | 35,47 | 35,06 | 35,36 | 0,63% | - |
| 29.08.2024 | 34,53 | 35,16 | 34,51 | 35,14 | 1,71% | - |
| 28.08.2024 | 34,51 | 34,92 | 34,40 | 34,55 | 0,17% | - |
| 27.08.2024 | 34,65 | 34,65 | 34,29 | 34,49 | -0,38% | - |
| 26.08.2024 | 34,76 | 34,81 | 34,41 | 34,62 | -0,55% | - |
| 23.08.2024 | 34,37 | 34,91 | 34,21 | 34,81 | 1,28% | - |
| 22.08.2024 | 34,04 | 34,48 | 34,00 | 34,37 | 0,94% | - |
| 21.08.2024 | 34,11 | 34,23 | 33,98 | 34,05 | -0,18% | 50,00 |
| 20.08.2024 | 33,91 | 34,36 | 33,86 | 34,11 | 0,59% | - |
| 19.08.2024 | 33,36 | 34,01 | 33,30 | 33,91 | 1,62% | - |
| 16.08.2024 | 33,30 | 33,57 | 33,18 | 33,37 | 0,18% | - |
| 15.08.2024 | 33,08 | 33,54 | 33,00 | 33,31 | 0,66% | - |
| 14.08.2024 | 32,63 | 33,42 | 32,52 | 33,09 | 1,41% | - |
| 13.08.2024 | 32,84 | 33,15 | 32,41 | 32,63 | -0,55% | - |
| 12.08.2024 | 32,86 | 33,15 | 32,67 | 32,81 | 0,03% | - |
| 09.08.2024 | 32,71 | 33,29 | 32,62 | 32,80 | 0,21% | - |
| 08.08.2024 | 32,84 | 32,96 | 32,25 | 32,73 | -0,06% | - |
| 07.08.2024 | 31,91 | 33,32 | 31,91 | 32,75 | 2,70% | - |
| 06.08.2024 | 31,66 | 32,38 | 31,52 | 31,89 | 0,60% | - |
| 05.08.2024 | 32,02 | 32,15 | 30,85 | 31,70 | -1,67% | - |