40,230€
0,63%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 40,02 | 40,26 | 39,74 | 40,26 | 0,70% | - |
| 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% | - |
| 12.06.2026 | 37,37 | 37,62 | 37,00 | 37,46 | 2,24% | - |
| 11.06.2026 | 36,82 | 37,11 | 36,50 | 36,64 | -0,87% | - |
| 10.06.2026 | 37,51 | 37,79 | 36,82 | 36,96 | -2,07% | - |
| 09.06.2026 | 38,07 | 38,48 | 37,25 | 37,74 | -0,55% | - |
| 08.06.2026 | 37,66 | 38,29 | 37,48 | 37,95 | -0,65% | - |
| 05.06.2026 | 37,75 | 38,56 | 37,69 | 38,20 | 0,21% | - |
| 04.06.2026 | 36,86 | 38,49 | 36,80 | 38,12 | 3,19% | - |
| 03.06.2026 | 36,97 | 37,09 | 36,59 | 36,94 | 0,03% | - |
| 02.06.2026 | 36,02 | 37,07 | 35,99 | 36,93 | 2,93% | - |
| 01.06.2026 | 37,35 | 37,36 | 35,63 | 35,88 | -3,86% | - |
| 29.05.2026 | 36,60 | 37,47 | 36,46 | 37,32 | 2,00% | - |
| 28.05.2026 | 37,04 | 37,11 | 36,20 | 36,59 | -1,75% | - |
| 27.05.2026 | 36,81 | 37,71 | 36,81 | 37,24 | 1,28% | - |
| 26.05.2026 | 37,23 | 37,27 | 36,70 | 36,77 | -1,39% | - |
| 25.05.2026 | 36,88 | 37,61 | 36,88 | 37,29 | 1,83% | - |
| 22.05.2026 | 36,71 | 36,92 | 36,46 | 36,62 | -0,41% | - |
| 21.05.2026 | 36,69 | 36,80 | 36,05 | 36,77 | 0,33% | - |
| 20.05.2026 | 35,77 | 37,04 | 35,39 | 36,65 | 2,35% | - |
| 19.05.2026 | 35,72 | 36,18 | 35,42 | 35,81 | 0,59% | - |
| 18.05.2026 | 34,58 | 35,66 | 34,26 | 35,60 | 2,30% | - |
| 15.05.2026 | 36,26 | 36,26 | 34,68 | 34,80 | -4,63% | - |
| 14.05.2026 | 36,24 | 36,51 | 36,21 | 36,49 | 0,69% | - |
| 13.05.2026 | 35,03 | 36,27 | 35,01 | 36,24 | 3,66% | - |
| 12.05.2026 | 35,59 | 35,61 | 34,84 | 34,96 | -2,18% | - |
| 11.05.2026 | 36,04 | 36,05 | 35,49 | 35,74 | -0,89% | - |
| 08.05.2026 | 35,92 | 36,23 | 35,68 | 36,06 | 0,25% | - |
| 07.05.2026 | 36,68 | 37,05 | 35,86 | 35,97 | -1,88% | - |
| 06.05.2026 | 35,35 | 36,84 | 35,35 | 36,66 | 3,68% | - |
| 05.05.2026 | 34,36 | 35,37 | 34,32 | 35,36 | 2,91% | - |
| 04.05.2026 | 35,02 | 35,19 | 34,25 | 34,36 | -1,94% | - |
| 30.04.2026 | 34,33 | 35,04 | 34,11 | 35,04 | 2,10% | - |
| 29.04.2026 | 35,05 | 35,12 | 34,30 | 34,32 | -2,00% | - |
| 28.04.2026 | 35,71 | 35,71 | 34,76 | 35,02 | -1,93% | - |
| 27.04.2026 | 36,33 | 36,35 | 35,51 | 35,71 | -1,76% | - |
| 24.04.2026 | 35,47 | 36,49 | 35,39 | 36,35 | 0,61% | - |
| 23.04.2026 | 35,31 | 36,93 | 34,69 | 36,13 | 2,38% | - |
| 22.04.2026 | 35,41 | 36,00 | 35,14 | 35,29 | -0,79% | - |
| 21.04.2026 | 36,45 | 36,63 | 35,50 | 35,57 | -2,41% | - |
| 20.04.2026 | 36,79 | 36,79 | 36,23 | 36,45 | -1,03% | - |
| 17.04.2026 | 35,54 | 36,95 | 35,53 | 36,83 | 3,72% | - |
| 16.04.2026 | 35,16 | 35,76 | 35,16 | 35,51 | 1,46% | - |
| 15.04.2026 | 35,36 | 35,50 | 34,99 | 35,00 | -1,05% | - |
| 14.04.2026 | 35,10 | 35,52 | 35,04 | 35,37 | 0,80% | - |
| 13.04.2026 | 34,11 | 35,11 | 34,10 | 35,09 | 1,45% | - |
| 10.04.2026 | 34,01 | 35,13 | 33,90 | 34,59 | 1,65% | - |
| 09.04.2026 | 34,22 | 34,22 | 33,57 | 34,03 | -0,47% | - |
| 08.04.2026 | 32,88 | 34,56 | 32,88 | 34,19 | 6,38% | - |
| 07.04.2026 | 32,31 | 32,91 | 31,72 | 32,14 | -0,66% | - |
| 02.04.2026 | 32,46 | 32,46 | 31,82 | 32,36 | -1,07% | 50,00 |
| 01.04.2026 | 32,35 | 33,16 | 32,35 | 32,71 | 1,18% | - |
| 31.03.2026 | 31,30 | 32,41 | 31,27 | 32,33 | 3,41% | - |
| 30.03.2026 | 30,92 | 31,67 | 30,91 | 31,26 | 1,21% | - |
| 27.03.2026 | 31,54 | 31,73 | 30,87 | 30,89 | -2,14% | - |
| 26.03.2026 | 31,50 | 31,82 | 31,09 | 31,56 | -0,24% | - |
| 25.03.2026 | 31,16 | 31,97 | 30,96 | 31,64 | 1,79% | - |
| 24.03.2026 | 30,56 | 31,26 | 30,41 | 31,08 | 0,21% | - |
| 23.03.2026 | 30,32 | 31,41 | 29,31 | 31,02 | 2,12% | - |
| 20.03.2026 | 31,46 | 31,76 | 30,33 | 30,37 | -3,48% | - |
| 19.03.2026 | 32,55 | 32,64 | 31,04 | 31,47 | -3,38% | - |
| 18.03.2026 | 33,14 | 33,70 | 32,50 | 32,57 | -1,26% | - |