28,660€
-1,05%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |