36,130€
0,44%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 32,85 | 33,35 | 32,66 | 32,98 | -0,08% | - |
| 16.03.2026 | 33,03 | 33,18 | 32,73 | 33,01 | 0,86% | - |
| 13.03.2026 | 33,85 | 33,92 | 32,71 | 32,73 | -3,29% | - |
| 12.03.2026 | 34,31 | 34,50 | 33,69 | 33,84 | -1,37% | - |
| 11.03.2026 | 34,08 | 34,66 | 33,86 | 34,31 | 0,70% | - |
| 10.03.2026 | 33,66 | 34,56 | 33,62 | 34,07 | 1,35% | - |
| 09.03.2026 | 33,90 | 33,91 | 32,93 | 33,62 | -1,95% | - |
| 06.03.2026 | 34,74 | 35,23 | 33,98 | 34,29 | -0,71% | - |
| 05.03.2026 | 35,74 | 35,74 | 34,46 | 34,53 | -3,40% | - |
| 04.03.2026 | 35,17 | 35,75 | 34,57 | 35,75 | 1,69% | - |
| 03.03.2026 | 36,06 | 36,08 | 34,76 | 35,15 | -2,90% | - |
| 02.03.2026 | 36,72 | 36,72 | 36,00 | 36,20 | -2,12% | - |
| 27.02.2026 | 37,56 | 37,83 | 36,89 | 36,99 | -1,22% | - |
| 26.02.2026 | 37,48 | 37,85 | 37,32 | 37,44 | -0,60% | - |
| 25.02.2026 | 37,94 | 38,14 | 37,55 | 37,67 | -0,69% | - |
| 24.02.2026 | 37,14 | 37,98 | 37,13 | 37,93 | 1,98% | - |
| 23.02.2026 | 37,57 | 37,57 | 37,06 | 37,19 | -0,85% | - |
| 20.02.2026 | 37,22 | 37,67 | 37,08 | 37,51 | 1,16% | - |
| 19.02.2026 | 36,67 | 37,30 | 36,61 | 37,08 | 0,91% | - |
| 18.02.2026 | 37,16 | 37,22 | 36,43 | 36,75 | -1,01% | - |
| 17.02.2026 | 37,01 | 37,15 | 36,72 | 37,12 | 0,30% | - |
| 16.02.2026 | 37,21 | 37,44 | 36,94 | 37,01 | 0,35% | - |
| 13.02.2026 | 37,12 | 37,23 | 36,83 | 36,88 | -0,97% | - |
| 12.02.2026 | 37,78 | 37,98 | 37,07 | 37,24 | -1,13% | - |
| 11.02.2026 | 36,92 | 37,68 | 36,78 | 37,67 | 2,03% | - |
| 10.02.2026 | 36,35 | 36,96 | 36,24 | 36,92 | 1,60% | - |
| 09.02.2026 | 36,42 | 36,51 | 35,87 | 36,34 | 0,03% | - |
| 06.02.2026 | 35,96 | 36,43 | 35,59 | 36,33 | 0,71% | - |
| 05.02.2026 | 36,68 | 36,88 | 35,85 | 36,07 | -1,48% | - |
| 04.02.2026 | 35,94 | 36,97 | 35,91 | 36,61 | 2,12% | - |
| 03.02.2026 | 34,86 | 36,05 | 34,86 | 35,85 | 3,24% | - |
| 02.02.2026 | 33,98 | 34,75 | 33,58 | 34,73 | 2,01% | - |
| 30.01.2026 | 34,61 | 34,61 | 34,03 | 34,04 | -1,35% | - |
| 29.01.2026 | 36,18 | 36,47 | 34,06 | 34,51 | -4,44% | 200,00 |
| 28.01.2026 | 36,14 | 36,43 | 35,73 | 36,11 | -0,23% | - |
| 27.01.2026 | 35,68 | 36,24 | 35,68 | 36,20 | 1,36% | - |
| 26.01.2026 | 35,76 | 35,91 | 35,53 | 35,71 | -0,75% | - |
| 23.01.2026 | 35,79 | 37,56 | 35,56 | 35,98 | 0,60% | - |
| 22.01.2026 | 35,66 | 36,22 | 35,56 | 35,77 | 0,22% | - |
| 21.01.2026 | 35,27 | 35,79 | 34,98 | 35,69 | 1,45% | - |
| 20.01.2026 | 35,11 | 35,44 | 34,62 | 35,18 | 0,14% | - |
| 19.01.2026 | 36,09 | 36,09 | 34,92 | 35,13 | -3,24% | - |
| 16.01.2026 | 35,96 | 36,31 | 35,87 | 36,30 | 0,99% | - |
| 15.01.2026 | 35,35 | 36,12 | 35,35 | 35,95 | 1,87% | - |
| 14.01.2026 | 34,88 | 35,32 | 34,85 | 35,29 | 1,28% | - |
| 13.01.2026 | 35,96 | 35,96 | 34,23 | 34,84 | -2,97% | 300,00 |
| 12.01.2026 | 36,40 | 36,46 | 35,87 | 35,91 | -1,36% | - |
| 09.01.2026 | 35,89 | 36,42 | 35,74 | 36,40 | 1,51% | - |
| 08.01.2026 | 36,34 | 36,34 | 35,55 | 35,86 | -1,29% | - |
| 07.01.2026 | 36,64 | 36,98 | 36,26 | 36,33 | -0,75% | - |
| 06.01.2026 | 36,26 | 36,63 | 36,15 | 36,61 | 1,02% | - |
| 05.01.2026 | 36,05 | 36,29 | 35,73 | 36,24 | 0,47% | - |
| 02.01.2026 | 36,13 | 36,38 | 35,71 | 36,07 | 0,06% | - |
| 30.12.2025 | 36,10 | 36,28 | 36,03 | 36,05 | -0,17% | - |
| 29.12.2025 | 35,88 | 36,22 | 35,83 | 36,11 | 0,74% | - |
| 23.12.2025 | 35,53 | 35,90 | 35,17 | 35,84 | 0,84% | - |
| 22.12.2025 | 35,28 | 35,57 | 35,25 | 35,54 | 0,64% | - |
| 19.12.2025 | 35,22 | 35,32 | 34,98 | 35,32 | 0,56% | - |
| 18.12.2025 | 34,67 | 35,38 | 34,67 | 35,12 | 1,41% | - |
| 17.12.2025 | 35,43 | 35,52 | 34,52 | 34,63 | -2,24% | - |
| 16.12.2025 | 35,84 | 35,87 | 35,12 | 35,43 | -1,39% | - |
| 15.12.2025 | 36,12 | 36,24 | 35,72 | 35,93 | -0,44% | 7,00 |
| 12.12.2025 | 36,50 | 36,55 | 35,91 | 36,09 | -1,11% | - |
| 11.12.2025 | 36,16 | 36,51 | 35,86 | 36,49 | 1,40% | - |
| 10.12.2025 | 35,96 | 36,08 | 35,75 | 35,99 | -0,06% | - |