41,000€
-0,82%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 41,36 | 41,42 | 40,74 | 40,98 | -0,87% | - |
| 29.10.2026 | 41,29 | 41,54 | 40,94 | 41,34 | 0,22% | - |
| 28.10.2026 | 41,35 | 41,66 | 41,02 | 41,25 | -0,63% | - |
| 27.10.2026 | 40,47 | 41,55 | 40,40 | 41,51 | 2,60% | - |
| 26.10.2026 | 40,73 | 40,92 | 40,13 | 40,46 | -0,15% | - |
| 23.10.2026 | 39,98 | 40,60 | 39,57 | 40,52 | 0,90% | - |
| 22.10.2026 | 41,08 | 41,27 | 40,10 | 40,16 | -3,00% | - |
| 21.10.2026 | 41,89 | 41,96 | 41,11 | 41,40 | -1,10% | - |
| 20.10.2026 | 41,63 | 41,90 | 41,05 | 41,86 | 0,46% | - |
| 19.10.2026 | 41,86 | 42,20 | 41,57 | 41,67 | -0,36% | - |
| 16.10.2026 | 41,61 | 42,20 | 41,59 | 41,82 | 0,60% | - |
| 15.10.2026 | 40,77 | 41,58 | 40,26 | 41,57 | 1,84% | - |
| 14.10.2026 | 41,15 | 41,65 | 40,78 | 40,82 | -0,71% | - |
| 13.10.2026 | 40,51 | 41,13 | 40,51 | 41,11 | 1,33% | - |
| 12.10.2026 | 40,55 | 40,82 | 40,10 | 40,57 | 0,07% | - |
| 09.10.2026 | 39,86 | 40,58 | 39,86 | 40,54 | 2,06% | - |
| 08.10.2026 | 40,06 | 40,08 | 39,46 | 39,72 | -0,80% | - |
| 07.10.2026 | 40,25 | 40,32 | 39,69 | 40,04 | -0,69% | - |
| 06.10.2026 | 40,02 | 40,66 | 39,99 | 40,32 | 0,95% | - |
| 05.10.2026 | 39,65 | 39,98 | 39,39 | 39,94 | 0,60% | - |
| 02.10.2026 | 39,00 | 39,78 | 38,82 | 39,70 | 2,32% | - |
| 01.10.2026 | 39,37 | 39,46 | 38,41 | 38,80 | -1,60% | - |
| 30.09.2026 | 40,72 | 40,92 | 39,41 | 39,43 | -2,04% | - |
| 29.09.2026 | 41,07 | 41,07 | 40,12 | 40,25 | -2,04% | - |
| 28.09.2026 | 41,12 | 41,52 | 40,78 | 41,09 | -0,75% | - |
| 25.09.2026 | 40,52 | 41,42 | 40,45 | 41,40 | 2,12% | - |
| 24.09.2026 | 40,51 | 41,01 | 40,28 | 40,54 | -0,10% | - |
| 23.09.2026 | 41,31 | 41,38 | 40,38 | 40,58 | -1,70% | - |
| 22.09.2026 | 39,91 | 41,28 | 39,78 | 41,28 | 3,38% | - |
| 21.09.2026 | 39,73 | 40,21 | 39,70 | 39,93 | 0,71% | - |
| 18.09.2026 | 40,07 | 40,16 | 39,41 | 39,65 | -1,02% | - |
| 17.09.2026 | 40,16 | 40,74 | 40,04 | 40,06 | 0,75% | - |
| 16.09.2026 | 39,59 | 40,12 | 39,59 | 39,76 | 0,35% | - |
| 15.09.2026 | 39,43 | 39,77 | 39,22 | 39,62 | -0,48% | - |
| 14.09.2026 | 39,95 | 40,17 | 39,47 | 39,81 | -0,90% | - |
| 11.09.2026 | 39,49 | 40,30 | 39,49 | 40,17 | 1,77% | - |
| 10.09.2026 | 40,05 | 40,38 | 39,43 | 39,47 | -1,20% | - |
| 09.09.2026 | 40,53 | 40,81 | 39,64 | 39,95 | -1,63% | - |
| 08.09.2026 | 40,26 | 40,95 | 40,11 | 40,61 | 0,69% | - |
| 07.09.2026 | 40,61 | 40,79 | 40,31 | 40,33 | -0,59% | - |
| 04.09.2026 | 40,12 | 40,82 | 40,06 | 40,57 | 1,10% | - |
| 03.09.2026 | 39,10 | 40,18 | 38,97 | 40,13 | 2,66% | - |
| 02.09.2026 | 39,69 | 39,75 | 38,71 | 39,09 | -1,41% | - |
| 01.09.2026 | 40,30 | 40,64 | 39,61 | 39,65 | -1,52% | - |
| 31.08.2026 | 39,62 | 41,06 | 39,62 | 40,26 | 1,21% | - |
| 28.08.2026 | 40,01 | 40,46 | 39,70 | 39,78 | 0,03% | - |
| 27.08.2026 | 39,96 | 40,14 | 39,69 | 39,77 | -0,13% | - |
| 26.08.2026 | 40,09 | 40,27 | 39,77 | 39,82 | -0,50% | - |
| 25.08.2026 | 39,51 | 40,20 | 39,50 | 40,02 | 1,29% | - |
| 24.08.2026 | 38,81 | 39,58 | 38,75 | 39,51 | 1,62% | - |
| 21.08.2026 | 38,45 | 39,02 | 38,36 | 38,88 | 1,46% | - |
| 20.08.2026 | 38,56 | 38,74 | 38,18 | 38,32 | -0,62% | - |
| 19.08.2026 | 38,40 | 38,90 | 38,34 | 38,56 | 0,23% | - |
| 18.08.2026 | 39,29 | 39,39 | 38,45 | 38,47 | -2,61% | - |
| 17.08.2026 | 39,47 | 39,63 | 39,36 | 39,50 | 0,08% | - |
| 14.08.2026 | 39,75 | 39,78 | 39,41 | 39,47 | -0,83% | - |
| 13.08.2026 | 39,61 | 39,80 | 39,37 | 39,80 | 0,51% | - |
| 12.08.2026 | 39,62 | 40,11 | 39,44 | 39,60 | 0,03% | - |
| 11.08.2026 | 40,20 | 40,20 | 39,53 | 39,59 | -1,20% | - |
| 10.08.2026 | 40,30 | 40,54 | 39,97 | 40,07 | -0,30% | - |
| 07.08.2026 | 40,02 | 40,44 | 39,74 | 40,19 | 0,53% | - |
| 06.08.2026 | 39,83 | 40,36 | 39,83 | 39,98 | 0,28% | - |
| 05.08.2026 | 39,97 | 40,27 | 39,57 | 39,87 | -0,15% | - |
| 04.08.2026 | 39,58 | 40,00 | 39,44 | 39,93 | 1,01% | - |
| 03.08.2026 | 38,61 | 39,92 | 38,61 | 39,53 | 2,25% | - |
| 31.07.2026 | 38,64 | 39,09 | 38,46 | 38,66 | 0,21% | - |
| 30.07.2026 | 37,91 | 38,82 | 37,85 | 38,58 | 0,68% | - |
| 29.07.2026 | 38,44 | 38,46 | 37,89 | 38,32 | -0,31% | - |
| 28.07.2026 | 38,23 | 38,65 | 38,02 | 38,44 | 0,60% | - |
| 27.07.2026 | 37,85 | 38,60 | 37,85 | 38,21 | 0,98% | - |
| 24.07.2026 | 37,37 | 38,02 | 37,14 | 37,84 | 1,53% | - |
| 23.07.2026 | 37,85 | 37,85 | 37,15 | 37,27 | -1,45% | - |
| 22.07.2026 | 37,47 | 37,92 | 37,10 | 37,82 | 0,96% | - |
| 21.07.2026 | 36,75 | 37,48 | 36,69 | 37,46 | 1,05% | - |
| 20.07.2026 | 37,83 | 37,94 | 36,94 | 37,07 | -1,80% | - |
| 17.07.2026 | 37,00 | 37,94 | 36,94 | 37,75 | 0,35% | - |
| 16.07.2026 | 37,46 | 38,35 | 36,30 | 37,62 | 0,53% | - |
| 15.07.2026 | 37,24 | 37,63 | 36,97 | 37,42 | 0,78% | - |
| 14.07.2026 | 36,70 | 37,71 | 36,66 | 37,13 | 0,41% | - |
| 13.07.2026 | 37,37 | 37,37 | 36,44 | 36,98 | -1,04% | - |
| 10.07.2026 | 37,02 | 37,54 | 37,02 | 37,37 | 0,75% | - |
| 09.07.2026 | 36,56 | 37,18 | 36,42 | 37,09 | 1,62% | - |
| 08.07.2026 | 37,12 | 37,12 | 36,07 | 36,50 | -1,72% | - |
| 07.07.2026 | 37,45 | 38,01 | 37,05 | 37,14 | -1,43% | - |
| 06.07.2026 | 38,05 | 38,16 | 37,45 | 37,68 | -0,87% | - |
| 03.07.2026 | 37,38 | 38,15 | 37,28 | 38,01 | 2,43% | - |
| 02.07.2026 | 37,11 | 37,47 | 36,88 | 37,11 | 0,03% | - |
| 01.07.2026 | 36,36 | 37,20 | 36,28 | 37,10 | 1,70% | - |
| 30.06.2026 | 37,27 | 37,43 | 36,16 | 36,48 | -1,51% | - |
| 29.06.2026 | 37,48 | 37,65 | 36,77 | 37,04 | -0,54% | - |
| 26.06.2026 | 38,15 | 38,17 | 36,97 | 37,24 | -2,36% | - |
| 25.06.2026 | 37,70 | 38,35 | 37,70 | 38,14 | 1,57% | - |
| 24.06.2026 | 37,69 | 38,00 | 37,28 | 37,55 | -0,45% | - |
| 23.06.2026 | 38,08 | 38,26 | 37,50 | 37,72 | -2,03% | - |
| 22.06.2026 | 37,96 | 38,61 | 37,60 | 38,50 | 1,32% | - |
| 19.06.2026 | 38,30 | 38,36 | 37,98 | 38,00 | -0,84% | - |
| 18.06.2026 | 37,89 | 38,37 | 37,63 | 38,32 | 0,97% | - |
| 17.06.2026 | 38,08 | 38,31 | 37,79 | 37,95 | -0,55% | - |
| 16.06.2026 | 38,28 | 38,73 | 38,03 | 38,16 | -0,03% | - |
| 15.06.2026 | 38,11 | 38,86 | 37,96 | 38,17 | 1,90% | - |