32,355€
-0,17%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 32,45 | 32,68 | 32,31 | 32,35 | -0,19% | - |
| 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% | - |
| 14.05.2025 | 33,58 | 33,64 | 33,01 | 33,13 | -1,33% | - |
| 13.05.2025 | 33,90 | 33,90 | 33,34 | 33,58 | -0,89% | - |
| 12.05.2025 | 31,80 | 33,88 | 31,70 | 33,88 | 7,30% | - |
| 09.05.2025 | 31,07 | 31,63 | 31,04 | 31,57 | 1,69% | - |
| 08.05.2025 | 31,09 | 31,46 | 30,95 | 31,05 | 0,06% | - |
| 07.05.2025 | 31,06 | 31,25 | 30,71 | 31,03 | 0,05% | - |
| 06.05.2025 | 30,98 | 31,28 | 30,54 | 31,01 | 0,08% | - |
| 05.05.2025 | 30,85 | 31,12 | 30,54 | 30,99 | 0,39% | - |
| 02.05.2025 | 30,31 | 30,89 | 30,19 | 30,87 | 1,83% | - |
| 30.04.2025 | 29,89 | 30,98 | 29,63 | 30,31 | 1,32% | - |
| 29.04.2025 | 29,86 | 30,00 | 29,46 | 29,92 | 0,20% | - |
| 28.04.2025 | 29,50 | 30,00 | 29,25 | 29,86 | 1,15% | - |
| 25.04.2025 | 30,24 | 30,24 | 28,85 | 29,52 | -2,28% | - |
| 24.04.2025 | 29,68 | 30,43 | 29,03 | 30,21 | 1,79% | - |
| 23.04.2025 | 29,15 | 30,44 | 29,12 | 29,68 | 2,52% | - |
| 22.04.2025 | 28,65 | 29,12 | 27,94 | 28,95 | 0,73% | - |
| 17.04.2025 | 28,16 | 29,08 | 28,14 | 28,74 | 2,55% | - |
| 16.04.2025 | 29,14 | 29,14 | 27,85 | 28,02 | -4,19% | 300,00 |
| 15.04.2025 | 28,64 | 29,57 | 28,62 | 29,25 | 2,17% | - |
| 14.04.2025 | 28,88 | 29,11 | 28,26 | 28,63 | -0,12% | 6,00 |
| 11.04.2025 | 28,96 | 29,31 | 27,22 | 28,66 | -1,05% | - |
| 10.04.2025 | 30,16 | 30,98 | 27,95 | 28,97 | -4,37% | 15,00 |
| 09.04.2025 | 28,01 | 31,25 | 26,94 | 30,29 | 7,28% | - |
| 08.04.2025 | 29,82 | 30,55 | 27,67 | 28,24 | -5,32% | - |
| 07.04.2025 | 29,79 | 31,20 | 27,93 | 29,82 | -1,32% | - |
| 04.04.2025 | 32,57 | 32,59 | 30,21 | 30,22 | -7,22% | - |
| 03.04.2025 | 33,83 | 33,83 | 32,51 | 32,57 | -4,91% | - |
| 02.04.2025 | 33,87 | 34,31 | 33,26 | 34,25 | 1,12% | - |
| 01.04.2025 | 34,47 | 34,67 | 33,59 | 33,87 | -1,85% | - |
| 31.03.2025 | 35,07 | 35,07 | 33,99 | 34,51 | -1,88% | - |
| 28.03.2025 | 36,13 | 36,15 | 35,12 | 35,17 | -2,76% | - |
| 27.03.2025 | 36,31 | 36,38 | 35,75 | 36,17 | -0,55% | - |
| 26.03.2025 | 37,21 | 37,28 | 36,23 | 36,37 | -2,26% | - |
| 25.03.2025 | 36,59 | 37,21 | 36,42 | 37,21 | 1,61% | - |
| 24.03.2025 | 36,43 | 36,98 | 36,40 | 36,62 | 0,52% | - |
| 21.03.2025 | 36,99 | 37,09 | 36,37 | 36,43 | -1,67% | - |
| 20.03.2025 | 37,51 | 37,55 | 36,34 | 37,05 | -1,33% | - |
| 19.03.2025 | 37,25 | 37,73 | 36,87 | 37,55 | 0,86% | - |
| 18.03.2025 | 37,27 | 37,81 | 37,07 | 37,23 | -0,27% | - |
| 17.03.2025 | 37,07 | 37,47 | 36,82 | 37,33 | 0,54% | - |
| 14.03.2025 | 36,53 | 37,36 | 36,48 | 37,13 | 1,98% | - |
| 13.03.2025 | 36,85 | 36,91 | 36,23 | 36,41 | -1,30% | - |
| 12.03.2025 | 36,99 | 37,21 | 36,51 | 36,89 | -0,32% | - |
| 11.03.2025 | 37,61 | 38,09 | 36,47 | 37,01 | -1,60% | - |
| 10.03.2025 | 39,15 | 39,15 | 37,09 | 37,61 | -3,93% | - |
| 07.03.2025 | 37,97 | 39,19 | 37,86 | 39,15 | 2,95% | - |
| 06.03.2025 | 38,47 | 39,21 | 37,86 | 38,03 | -1,17% | - |
| 05.03.2025 | 37,15 | 38,53 | 37,15 | 38,48 | 3,36% | - |
| 04.03.2025 | 37,21 | 37,70 | 36,19 | 37,23 | -0,21% | - |
| 03.03.2025 | 37,61 | 38,17 | 37,04 | 37,31 | -0,53% | 100,00 |
| 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% | - |