27,470€
-6,98%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 36,97 | 37,17 | 36,75 | 37,15 | 1,17% | - |
| 07.02.2025 | 37,03 | 37,31 | 36,69 | 36,72 | -0,62% | - |
| 06.02.2025 | 36,37 | 37,13 | 36,20 | 36,95 | 1,76% | 30,00 |
| 05.02.2025 | 35,87 | 36,37 | 35,77 | 36,31 | 0,72% | - |
| 04.02.2025 | 36,07 | 36,39 | 35,41 | 36,05 | 0,22% | - |
| 03.02.2025 | 35,24 | 36,46 | 35,07 | 35,97 | -0,55% | 100,00 |
| 31.01.2025 | 36,67 | 36,87 | 36,05 | 36,17 | -1,39% | - |
| 30.01.2025 | 36,85 | 37,17 | 36,38 | 36,68 | -0,08% | - |
| 29.01.2025 | 35,47 | 37,53 | 35,25 | 36,71 | 4,02% | - |
| 28.01.2025 | 35,25 | 35,71 | 34,91 | 35,29 | -0,42% | - |
| 27.01.2025 | 35,20 | 35,44 | 34,76 | 35,44 | -0,48% | - |
| 24.01.2025 | 35,89 | 35,96 | 35,51 | 35,61 | -0,50% | - |
| 23.01.2025 | 35,29 | 35,81 | 35,26 | 35,79 | 1,53% | - |
| 22.01.2025 | 35,31 | 35,69 | 35,14 | 35,25 | -0,17% | 40,00 |
| 21.01.2025 | 34,93 | 35,33 | 34,92 | 35,31 | 0,40% | - |
| 20.01.2025 | 35,07 | 35,28 | 34,73 | 35,17 | 0,46% | - |
| 17.01.2025 | 34,53 | 35,17 | 34,49 | 35,01 | 1,71% | - |
| 16.01.2025 | 34,45 | 34,90 | 34,24 | 34,42 | 0,50% | - |
| 15.01.2025 | 33,97 | 34,41 | 33,69 | 34,25 | 0,94% | - |
| 14.01.2025 | 34,15 | 34,35 | 33,77 | 33,93 | -0,24% | - |
| 13.01.2025 | 33,63 | 34,03 | 33,21 | 34,01 | 0,29% | - |
| 10.01.2025 | 34,09 | 34,45 | 33,57 | 33,91 | -0,82% | - |
| 09.01.2025 | 33,37 | 34,25 | 33,17 | 34,19 | 2,15% | - |
| 08.01.2025 | 33,63 | 34,13 | 33,19 | 33,47 | -0,56% | - |
| 07.01.2025 | 33,73 | 34,04 | 33,24 | 33,66 | -0,41% | - |
| 06.01.2025 | 33,39 | 34,09 | 33,29 | 33,80 | 1,84% | - |
| 03.01.2025 | 33,27 | 33,54 | 33,05 | 33,19 | 0,06% | - |
| 02.01.2025 | 33,23 | 33,49 | 32,94 | 33,17 | 0,61% | - |
| 30.12.2024 | 32,99 | 33,15 | 32,89 | 32,97 | -0,48% | - |
| 27.12.2024 | 32,87 | 33,31 | 32,72 | 33,13 | 0,12% | - |
| 23.12.2024 | 32,99 | 33,14 | 32,70 | 33,09 | 0,55% | - |
| 20.12.2024 | 33,09 | 33,46 | 32,49 | 32,91 | -1,26% | - |
| 19.12.2024 | 33,18 | 33,66 | 32,99 | 33,33 | 0,73% | - |
| 18.12.2024 | 34,03 | 34,14 | 33,06 | 33,09 | -2,71% | - |
| 17.12.2024 | 34,05 | 34,39 | 33,97 | 34,01 | -0,76% | 35,00 |
| 16.12.2024 | 34,07 | 34,39 | 33,90 | 34,27 | 0,23% | - |
| 13.12.2024 | 34,33 | 34,73 | 34,09 | 34,19 | -0,41% | - |
| 12.12.2024 | 34,81 | 34,95 | 34,29 | 34,33 | -1,55% | - |
| 11.12.2024 | 34,67 | 35,05 | 34,30 | 34,87 | 0,81% | - |
| 10.12.2024 | 35,05 | 35,27 | 34,45 | 34,59 | -1,65% | - |
| 09.12.2024 | 34,63 | 35,41 | 34,63 | 35,17 | 1,33% | - |
| 06.12.2024 | 33,07 | 34,80 | 33,07 | 34,71 | 4,52% | - |
| 05.12.2024 | 33,37 | 33,59 | 32,86 | 33,21 | -0,66% | - |
| 04.12.2024 | 32,19 | 33,48 | 32,09 | 33,43 | 3,85% | - |
| 03.12.2024 | 31,95 | 32,41 | 31,89 | 32,19 | 0,75% | - |
| 02.12.2024 | 30,73 | 32,14 | 30,59 | 31,95 | 3,10% | - |
| 29.11.2024 | 30,53 | 31,13 | 30,49 | 30,99 | 1,11% | - |
| 28.11.2024 | 30,75 | 30,99 | 30,44 | 30,65 | 0,20% | - |
| 27.11.2024 | 30,31 | 30,71 | 30,26 | 30,59 | 0,86% | - |
| 26.11.2024 | 30,55 | 30,82 | 30,25 | 30,33 | -1,30% | 50,00 |
| 25.11.2024 | 30,99 | 31,33 | 30,67 | 30,73 | -0,45% | 322,00 |
| 22.11.2024 | 30,35 | 30,93 | 30,14 | 30,87 | 1,51% | - |
| 21.11.2024 | 30,39 | 30,44 | 30,01 | 30,41 | 0,13% | - |
| 20.11.2024 | 30,65 | 30,77 | 30,19 | 30,37 | -0,20% | - |
| 19.11.2024 | 30,81 | 30,98 | 29,93 | 30,43 | -0,72% | - |
| 18.11.2024 | 31,13 | 31,19 | 30,53 | 30,65 | -1,35% | 215,00 |