32,295€
-0,05%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 32,43 | 32,68 | 32,29 | 32,29 | -0,42% | - |
| 02.07.2025 | 32,33 | 32,57 | 32,14 | 32,43 | 0,78% | - |
| 01.07.2025 | 31,88 | 32,25 | 31,71 | 32,18 | 1,45% | - |
| 30.06.2025 | 32,57 | 32,69 | 31,58 | 31,72 | -2,40% | - |
| 27.06.2025 | 31,46 | 32,54 | 31,13 | 32,50 | 3,18% | - |
| 26.06.2025 | 31,57 | 31,72 | 31,13 | 31,50 | -0,02% | - |
| 25.06.2025 | 31,81 | 31,88 | 31,44 | 31,50 | -0,88% | - |
| 24.06.2025 | 31,49 | 32,06 | 30,90 | 31,78 | 2,35% | - |
| 23.06.2025 | 31,27 | 31,37 | 30,51 | 31,05 | -1,27% | - |
| 20.06.2025 | 31,79 | 31,92 | 31,25 | 31,45 | 0,06% | - |
| 19.06.2025 | 30,85 | 31,54 | 30,74 | 31,43 | 0,87% | - |
| 18.06.2025 | 31,43 | 31,68 | 31,04 | 31,16 | -0,59% | - |
| 17.06.2025 | 31,25 | 31,83 | 31,11 | 31,35 | -0,13% | - |
| 16.06.2025 | 31,40 | 31,85 | 31,34 | 31,39 | 0,16% | - |
| 13.06.2025 | 31,25 | 31,62 | 31,08 | 31,34 | -2,25% | - |
| 12.06.2025 | 31,91 | 32,36 | 31,75 | 32,06 | -0,03% | - |
| 11.06.2025 | 32,41 | 32,70 | 31,99 | 32,07 | -1,31% | - |
| 10.06.2025 | 32,22 | 32,56 | 32,10 | 32,49 | 0,81% | - |
| 09.06.2025 | 32,26 | 32,37 | 31,87 | 32,23 | -0,11% | - |
| 06.06.2025 | 32,18 | 32,40 | 32,11 | 32,27 | 0,66% | - |
| 05.06.2025 | 32,11 | 32,42 | 31,95 | 32,06 | -0,28% | - |
| 04.06.2025 | 31,92 | 32,30 | 31,80 | 32,15 | 1,10% | - |
| 03.06.2025 | 31,98 | 32,17 | 31,31 | 31,80 | -1,07% | - |
| 02.06.2025 | 32,13 | 32,34 | 31,69 | 32,14 | -0,66% | - |
| 30.05.2025 | 32,39 | 32,53 | 31,94 | 32,36 | 0,29% | - |
| 29.05.2025 | 32,84 | 32,88 | 32,14 | 32,26 | 0,03% | - |
| 28.05.2025 | 32,22 | 32,63 | 32,07 | 32,25 | -0,36% | - |
| 27.05.2025 | 32,45 | 32,78 | 32,12 | 32,37 | -0,49% | - |
| 26.05.2025 | 32,70 | 32,83 | 31,78 | 32,53 | 1,47% | - |
| 23.05.2025 | 32,44 | 32,91 | 31,49 | 32,06 | -1,26% | - |
| 22.05.2025 | 33,07 | 33,30 | 32,24 | 32,47 | -1,64% | - |
| 21.05.2025 | 33,19 | 33,43 | 32,90 | 33,01 | -0,69% | - |
| 20.05.2025 | 33,05 | 33,34 | 32,52 | 33,24 | 0,24% | - |
| 19.05.2025 | 32,91 | 33,16 | 32,55 | 33,16 | -0,03% | - |
| 16.05.2025 | 33,34 | 33,63 | 32,72 | 33,17 | -0,51% | - |
| 15.05.2025 | 33,01 | 33,41 | 32,82 | 33,34 | 0,62% | 725,00 |
| 14.05.2025 | 33,55 | 33,67 | 33,01 | 33,13 | -1,27% | - |
| 13.05.2025 | 33,66 | 33,90 | 33,31 | 33,56 | -1,06% | - |
| 12.05.2025 | 32,05 | 33,92 | 31,96 | 33,92 | 7,31% | - |
| 09.05.2025 | 31,19 | 31,63 | 31,18 | 31,61 | 1,74% | 100,00 |
| 08.05.2025 | 31,04 | 31,46 | 30,91 | 31,07 | 0,13% | - |
| 07.05.2025 | 31,13 | 31,25 | 30,71 | 31,03 | 0,15% | - |
| 06.05.2025 | 30,92 | 31,28 | 30,54 | 30,98 | -0,08% | - |
| 05.05.2025 | 30,71 | 31,16 | 30,53 | 31,01 | 0,45% | - |
| 02.05.2025 | 30,65 | 31,13 | 30,19 | 30,87 | 1,50% | - |
| 30.04.2025 | 29,96 | 31,08 | 29,83 | 30,41 | 1,72% | - |
| 29.04.2025 | 29,72 | 30,00 | 29,46 | 29,90 | 0,27% | - |
| 28.04.2025 | 29,26 | 30,00 | 29,13 | 29,82 | 0,95% | - |
| 25.04.2025 | 30,23 | 30,30 | 28,84 | 29,54 | -2,32% | - |
| 24.04.2025 | 29,58 | 30,43 | 29,02 | 30,24 | 1,75% | - |
| 23.04.2025 | 29,29 | 30,40 | 28,79 | 29,72 | 2,66% | - |
| 22.04.2025 | 28,37 | 29,12 | 27,94 | 28,95 | 0,52% | - |
| 17.04.2025 | 28,38 | 29,08 | 28,14 | 28,80 | 2,35% | - |
| 16.04.2025 | 28,61 | 29,36 | 27,87 | 28,14 | -3,73% | - |
| 15.04.2025 | 28,68 | 29,56 | 28,68 | 29,23 | 1,92% | 275,00 |
| 14.04.2025 | 28,62 | 29,11 | 28,26 | 28,68 | 0,51% | - |
| 11.04.2025 | 28,91 | 29,31 | 27,21 | 28,53 | -1,40% | - |
| 10.04.2025 | 29,97 | 31,33 | 28,13 | 28,94 | -4,25% | - |
| 09.04.2025 | 28,17 | 30,56 | 26,94 | 30,22 | 6,45% | - |
| 08.04.2025 | 30,47 | 30,65 | 27,70 | 28,39 | -3,99% | 403,00 |
| 07.04.2025 | 29,22 | 31,20 | 27,66 | 29,57 | -2,57% | - |
| 04.04.2025 | 32,45 | 32,64 | 30,23 | 30,35 | -6,87% | - |
| 03.04.2025 | 33,26 | 33,64 | 32,51 | 32,59 | -4,74% | - |
| 02.04.2025 | 33,77 | 34,31 | 33,24 | 34,21 | 1,06% | - |
| 01.04.2025 | 34,37 | 34,76 | 33,59 | 33,85 | -1,68% | - |
| 31.03.2025 | 34,94 | 35,07 | 33,99 | 34,43 | -2,10% | - |
| 28.03.2025 | 35,93 | 36,14 | 35,12 | 35,17 | -2,76% | - |
| 27.03.2025 | 36,41 | 36,43 | 35,75 | 36,17 | -0,55% | - |
| 26.03.2025 | 37,05 | 37,36 | 36,23 | 36,37 | -2,20% | - |
| 25.03.2025 | 36,61 | 37,21 | 36,35 | 37,19 | 1,45% | 250,00 |
| 24.03.2025 | 36,83 | 36,98 | 36,40 | 36,66 | 0,69% | - |
| 21.03.2025 | 36,99 | 37,38 | 36,37 | 36,41 | -1,89% | - |
| 20.03.2025 | 37,41 | 37,58 | 36,33 | 37,11 | -1,17% | - |
| 19.03.2025 | 37,17 | 37,73 | 36,83 | 37,55 | 0,86% | - |
| 18.03.2025 | 37,16 | 37,82 | 37,06 | 37,23 | -0,32% | - |
| 17.03.2025 | 36,93 | 37,45 | 36,81 | 37,35 | 0,54% | - |
| 14.03.2025 | 36,73 | 37,36 | 36,41 | 37,15 | 2,09% | - |
| 13.03.2025 | 36,79 | 36,91 | 36,23 | 36,39 | -1,36% | - |
| 12.03.2025 | 36,99 | 37,25 | 36,47 | 36,89 | -0,43% | - |
| 11.03.2025 | 37,87 | 38,13 | 36,47 | 37,05 | -1,44% | - |
| 10.03.2025 | 38,97 | 39,05 | 37,09 | 37,59 | -3,59% | 200,00 |
| 07.03.2025 | 37,95 | 39,21 | 37,87 | 38,99 | 2,28% | - |
| 06.03.2025 | 38,97 | 39,25 | 37,93 | 38,12 | -1,47% | - |
| 05.03.2025 | 37,43 | 38,79 | 37,25 | 38,69 | 3,98% | - |
| 04.03.2025 | 37,31 | 37,84 | 36,19 | 37,21 | -0,77% | - |
| 03.03.2025 | 37,76 | 38,17 | 37,18 | 37,50 | 0,03% | - |
| 28.02.2025 | 36,93 | 37,69 | 36,69 | 37,49 | 1,13% | - |
| 27.02.2025 | 37,99 | 38,09 | 37,05 | 37,07 | -1,91% | - |
| 26.02.2025 | 38,13 | 38,45 | 37,65 | 37,79 | -0,26% | - |
| 25.02.2025 | 37,39 | 38,11 | 37,27 | 37,89 | 1,45% | - |
| 24.02.2025 | 38,43 | 38,53 | 37,33 | 37,35 | -1,43% | - |
| 21.02.2025 | 38,27 | 38,55 | 37,75 | 37,89 | -0,84% | - |
| 20.02.2025 | 37,93 | 38,53 | 37,80 | 38,21 | 1,06% | - |
| 19.02.2025 | 38,83 | 39,07 | 37,52 | 37,81 | -2,78% | - |
| 18.02.2025 | 38,37 | 38,94 | 38,15 | 38,89 | 1,17% | - |
| 17.02.2025 | 37,95 | 38,46 | 37,71 | 38,44 | 1,51% | - |
| 14.02.2025 | 37,71 | 38,22 | 37,69 | 37,87 | 0,74% | - |
| 13.02.2025 | 37,50 | 37,87 | 36,99 | 37,59 | 0,21% | - |
| 12.02.2025 | 37,17 | 37,55 | 36,80 | 37,51 | 0,86% | 85,00 |
| 11.02.2025 | 37,05 | 37,21 | 36,77 | 37,19 | 0,11% | - |