35,260€
0,92%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 35,40 | 35,64 | 35,28 | 35,28 | -0,37% | - |
| 15.05.2024 | 35,29 | 35,59 | 35,04 | 35,41 | 0,31% | - |
| 14.05.2024 | 35,14 | 35,31 | 34,80 | 35,30 | 0,34% | 750,00 |
| 13.05.2024 | 35,17 | 35,21 | 34,82 | 35,18 | -0,03% | - |
| 10.05.2024 | 34,83 | 35,31 | 34,74 | 35,19 | 1,03% | - |
| 09.05.2024 | 34,45 | 34,85 | 34,43 | 34,83 | 0,93% | - |
| 08.05.2024 | 34,40 | 34,76 | 34,38 | 34,51 | 0,12% | 480,00 |
| 07.05.2024 | 34,44 | 34,63 | 34,19 | 34,47 | -0,06% | - |
| 06.05.2024 | 33,98 | 34,81 | 33,96 | 34,49 | 1,35% | - |
| 03.05.2024 | 33,52 | 34,20 | 33,45 | 34,03 | 1,34% | - |
| 02.05.2024 | 33,30 | 33,89 | 33,21 | 33,58 | 1,79% | - |
| 30.04.2024 | 33,49 | 33,99 | 32,99 | 32,99 | -1,76% | - |
| 29.04.2024 | 33,37 | 34,10 | 33,18 | 33,58 | 1,05% | 778,00 |
| 26.04.2024 | 32,79 | 33,61 | 32,44 | 33,23 | 2,40% | - |
| 25.04.2024 | 33,16 | 33,74 | 32,18 | 32,45 | -2,38% | - |
| 24.04.2024 | 32,70 | 33,40 | 31,02 | 33,24 | 1,74% | - |
| 23.04.2024 | 31,85 | 32,83 | 31,59 | 32,67 | 2,64% | - |
| 22.04.2024 | 32,26 | 32,57 | 31,61 | 31,83 | -1,36% | - |
| 19.04.2024 | 32,22 | 32,64 | 32,01 | 32,27 | -0,83% | - |
| 18.04.2024 | 32,95 | 33,13 | 32,50 | 32,54 | -0,73% | - |
| 17.04.2024 | 32,03 | 33,18 | 32,00 | 32,78 | 1,71% | - |
| 16.04.2024 | 32,70 | 32,72 | 32,01 | 32,23 | -1,95% | - |
| 15.04.2024 | 32,89 | 33,27 | 32,56 | 32,87 | 0,86% | - |
| 12.04.2024 | 33,01 | 33,27 | 32,56 | 32,59 | -0,82% | - |
| 11.04.2024 | 32,90 | 33,17 | 32,46 | 32,86 | -0,24% | - |
| 10.04.2024 | 33,16 | 33,47 | 32,61 | 32,94 | -0,06% | - |
| 09.04.2024 | 33,64 | 33,84 | 32,91 | 32,96 | -2,28% | - |
| 08.04.2024 | 33,17 | 33,88 | 33,17 | 33,73 | 1,44% | - |
| 05.04.2024 | 32,12 | 33,40 | 32,12 | 33,25 | 2,69% | - |
| 04.04.2024 | 32,60 | 33,08 | 32,34 | 32,38 | -1,25% | 2.000,00 |
| 03.04.2024 | 32,77 | 33,02 | 32,50 | 32,79 | -0,18% | - |
| 02.04.2024 | 33,00 | 33,33 | 32,75 | 32,85 | -0,88% | - |
| 28.03.2024 | 33,65 | 33,70 | 33,08 | 33,14 | -1,57% | - |
| 27.03.2024 | 34,41 | 34,58 | 33,34 | 33,67 | -2,29% | - |
| 26.03.2024 | 34,47 | 34,57 | 34,07 | 34,46 | -0,10% | - |
| 25.03.2024 | 34,95 | 35,20 | 34,01 | 34,50 | -1,47% | - |
| 22.03.2024 | 35,51 | 35,58 | 34,98 | 35,01 | -1,73% | - |
| 21.03.2024 | 35,38 | 35,67 | 34,89 | 35,63 | 1,09% | - |
| 20.03.2024 | 35,20 | 35,55 | 34,83 | 35,24 | -0,04% | - |
| 19.03.2024 | 34,89 | 35,30 | 34,62 | 35,26 | 0,79% | - |
| 18.03.2024 | 35,24 | 35,46 | 34,84 | 34,98 | -0,82% | 3.750,00 |
| 15.03.2024 | 35,09 | 35,40 | 34,82 | 35,27 | 0,37% | - |
| 14.03.2024 | 34,88 | 35,31 | 34,62 | 35,14 | 0,89% | - |
| 13.03.2024 | 34,91 | 34,97 | 34,51 | 34,83 | -0,21% | - |
| 12.03.2024 | 34,43 | 34,94 | 34,22 | 34,91 | 1,93% | - |
| 11.03.2024 | 34,33 | 34,40 | 33,37 | 34,25 | -0,09% | - |
| 08.03.2024 | 33,84 | 34,55 | 33,84 | 34,28 | 1,29% | - |
| 07.03.2024 | 34,11 | 34,32 | 33,53 | 33,84 | -0,70% | - |
| 06.03.2024 | 33,38 | 34,22 | 33,38 | 34,08 | 1,82% | 2.000,00 |
| 05.03.2024 | 33,68 | 33,91 | 33,26 | 33,47 | -1,11% | - |
| 04.03.2024 | 34,20 | 34,28 | 33,72 | 33,85 | -1,51% | - |
| 01.03.2024 | 33,69 | 34,37 | 33,55 | 34,37 | 2,38% | - |
| 29.02.2024 | 33,79 | 34,07 | 33,30 | 33,57 | -0,61% | - |
| 28.02.2024 | 33,70 | 33,98 | 33,55 | 33,77 | 0,12% | - |
| 27.02.2024 | 33,69 | 33,83 | 33,43 | 33,73 | 0,15% | - |
| 26.02.2024 | 33,33 | 33,68 | 33,33 | 33,68 | 0,57% | - |
| 23.02.2024 | 33,22 | 33,52 | 33,14 | 33,49 | 1,00% | - |
| 22.02.2024 | 33,29 | 33,52 | 33,09 | 33,16 | 0,36% | - |
| 21.02.2024 | 32,88 | 33,05 | 32,66 | 33,04 | 0,64% | - |
| 20.02.2024 | 32,63 | 32,88 | 32,55 | 32,83 | 0,18% | 500,00 |
| 19.02.2024 | 32,41 | 32,78 | 32,38 | 32,77 | 1,19% | - |
| 16.02.2024 | 32,69 | 32,80 | 32,37 | 32,39 | -0,90% | - |
| 15.02.2024 | 31,89 | 32,70 | 31,79 | 32,68 | 2,56% | - |
| 14.02.2024 | 30,61 | 31,90 | 30,55 | 31,87 | 4,80% | - |
| 13.02.2024 | 30,54 | 30,86 | 30,13 | 30,41 | -0,52% | 60,00 |
| 12.02.2024 | 30,27 | 30,57 | 30,14 | 30,57 | 1,38% | - |
| 09.02.2024 | 30,09 | 30,34 | 29,99 | 30,15 | 0,20% | - |
| 08.02.2024 | 29,79 | 30,28 | 29,75 | 30,09 | 1,07% | - |
| 07.02.2024 | 30,33 | 30,64 | 29,68 | 29,77 | -0,10% | - |
| 06.02.2024 | 29,24 | 30,27 | 29,15 | 29,80 | 2,23% | - |
| 05.02.2024 | 28,79 | 29,68 | 28,52 | 29,15 | 0,76% | - |
| 02.02.2024 | 28,62 | 29,52 | 28,07 | 28,93 | 1,21% | - |
| 01.02.2024 | 28,08 | 28,60 | 28,02 | 28,59 | 1,40% | - |
| 31.01.2024 | 27,98 | 28,45 | 27,94 | 28,19 | 0,75% | - |
| 30.01.2024 | 28,04 | 28,28 | 27,74 | 27,98 | -0,11% | - |
| 29.01.2024 | 28,20 | 28,23 | 27,67 | 28,01 | -0,53% | - |
| 26.01.2024 | 28,16 | 28,33 | 28,01 | 28,16 | -0,42% | - |
| 25.01.2024 | 27,70 | 28,28 | 27,61 | 28,28 | 2,20% | - |
| 24.01.2024 | 27,62 | 27,83 | 27,44 | 27,67 | 1,04% | - |
| 23.01.2024 | 27,37 | 27,70 | 27,23 | 27,39 | 0,31% | - |
| 22.01.2024 | 27,56 | 27,83 | 26,97 | 27,30 | -0,82% | 54,00 |
| 19.01.2024 | 27,78 | 28,08 | 27,32 | 27,53 | -1,36% | - |
| 18.01.2024 | 28,04 | 28,38 | 27,75 | 27,91 | -0,46% | - |
| 17.01.2024 | 28,70 | 28,71 | 27,76 | 28,04 | -3,23% | - |
| 16.01.2024 | 28,83 | 29,09 | 28,76 | 28,97 | -0,21% | - |
| 15.01.2024 | 29,98 | 30,06 | 28,99 | 29,03 | -2,70% | - |
| 12.01.2024 | 29,37 | 30,05 | 29,11 | 29,84 | 1,90% | - |
| 11.01.2024 | 29,71 | 29,76 | 29,03 | 29,28 | -0,70% | - |
| 10.01.2024 | 30,38 | 30,39 | 28,98 | 29,49 | -2,88% | - |
| 09.01.2024 | 30,40 | 30,54 | 29,98 | 30,36 | -0,70% | - |
| 08.01.2024 | 30,02 | 30,58 | 29,62 | 30,58 | 2,29% | - |
| 05.01.2024 | 30,01 | 30,17 | 29,80 | 29,89 | -0,81% | - |
| 04.01.2024 | 29,71 | 30,17 | 29,63 | 30,14 | 1,77% | - |
| 03.01.2024 | 30,26 | 30,33 | 29,45 | 29,61 | -2,07% | - |
| 02.01.2024 | 30,27 | 30,76 | 30,10 | 30,24 | -1,08% | - |
| 29.12.2023 | 30,54 | 30,71 | 30,42 | 30,57 | 0,03% | - |
| 28.12.2023 | 30,64 | 30,69 | 30,40 | 30,56 | 0,16% | - |
| 27.12.2023 | 30,77 | 30,84 | 30,24 | 30,51 | -0,38% | - |
| 22.12.2023 | 30,24 | 30,81 | 30,10 | 30,62 | 0,79% | - |
| 21.12.2023 | 30,00 | 30,38 | 29,87 | 30,38 | 1,55% | - |