30,800€
1,18%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,83 | 31,04 | 30,60 | 30,93 | 0,85% | 640,00 |
| 04.11.2024 | 30,65 | 31,03 | 30,34 | 30,67 | 0,79% | - |
| 01.11.2024 | 30,31 | 30,65 | 30,29 | 30,43 | 0,26% | - |
| 31.10.2024 | 30,36 | 30,67 | 30,10 | 30,35 | -0,91% | 30,00 |
| 30.10.2024 | 31,09 | 31,34 | 30,61 | 30,63 | -1,42% | - |
| 29.10.2024 | 32,09 | 32,26 | 31,07 | 31,07 | -3,18% | - |
| 28.10.2024 | 31,99 | 32,41 | 31,84 | 32,09 | 0,82% | - |
| 25.10.2024 | 31,71 | 32,20 | 31,51 | 31,83 | 0,35% | - |
| 24.10.2024 | 32,65 | 33,00 | 31,58 | 31,72 | -2,64% | - |
| 23.10.2024 | 32,21 | 32,60 | 31,83 | 32,58 | 0,96% | - |
| 22.10.2024 | 31,98 | 32,27 | 31,59 | 32,27 | 0,75% | - |
| 21.10.2024 | 31,98 | 32,23 | 31,65 | 32,03 | -0,16% | 1.200,00 |
| 18.10.2024 | 31,86 | 32,33 | 31,79 | 32,08 | 0,34% | - |
| 17.10.2024 | 31,70 | 32,17 | 31,40 | 31,97 | 0,88% | - |
| 16.10.2024 | 31,73 | 32,06 | 31,58 | 31,69 | -0,28% | - |
| 15.10.2024 | 32,49 | 32,64 | 31,71 | 31,78 | -2,40% | - |
| 14.10.2024 | 32,24 | 32,61 | 32,16 | 32,56 | 0,65% | - |
| 11.10.2024 | 32,07 | 32,46 | 31,90 | 32,35 | 0,97% | - |
| 10.10.2024 | 32,41 | 32,57 | 31,86 | 32,04 | -1,45% | - |
| 09.10.2024 | 32,37 | 32,62 | 32,23 | 32,51 | 0,18% | - |
| 08.10.2024 | 32,44 | 32,78 | 32,34 | 32,45 | -0,73% | - |
| 07.10.2024 | 33,38 | 33,55 | 32,48 | 32,69 | -2,45% | 100,00 |
| 04.10.2024 | 32,97 | 33,62 | 32,94 | 33,51 | 1,39% | - |
| 03.10.2024 | 33,20 | 33,63 | 32,97 | 33,05 | -0,90% | - |
| 02.10.2024 | 32,84 | 33,45 | 32,60 | 33,35 | 1,15% | - |
| 01.10.2024 | 34,63 | 34,71 | 32,77 | 32,97 | -4,68% | - |
| 30.09.2024 | 35,90 | 35,98 | 34,40 | 34,59 | -3,14% | - |
| 27.09.2024 | 36,14 | 36,46 | 35,63 | 35,71 | -1,76% | - |
| 26.09.2024 | 36,17 | 36,70 | 35,87 | 36,35 | 2,08% | 14,00 |
| 25.09.2024 | 35,33 | 35,82 | 35,28 | 35,61 | -0,17% | - |
| 24.09.2024 | 35,65 | 35,96 | 35,41 | 35,67 | 0,59% | - |
| 23.09.2024 | 35,35 | 35,48 | 34,87 | 35,46 | 0,51% | - |
| 20.09.2024 | 35,49 | 35,57 | 34,95 | 35,28 | -1,26% | - |
| 19.09.2024 | 35,13 | 36,09 | 34,78 | 35,73 | 2,47% | - |
| 18.09.2024 | 34,78 | 35,25 | 34,68 | 34,87 | 0,06% | - |
| 17.09.2024 | 34,60 | 35,11 | 34,52 | 34,85 | 0,69% | - |
| 16.09.2024 | 34,34 | 34,63 | 34,11 | 34,61 | 0,70% | 36,00 |
| 13.09.2024 | 33,93 | 34,60 | 33,87 | 34,37 | 1,12% | 15,00 |
| 12.09.2024 | 33,88 | 34,13 | 33,22 | 33,99 | 0,83% | - |
| 11.09.2024 | 33,37 | 33,92 | 33,05 | 33,71 | 0,66% | - |
| 10.09.2024 | 33,41 | 33,81 | 33,16 | 33,49 | -0,45% | - |
| 09.09.2024 | 33,19 | 33,80 | 33,04 | 33,64 | 1,51% | - |
| 06.09.2024 | 33,34 | 33,89 | 32,97 | 33,14 | -0,75% | - |
| 05.09.2024 | 34,03 | 34,03 | 33,25 | 33,39 | -2,00% | - |
| 04.09.2024 | 34,88 | 35,21 | 33,74 | 34,07 | -2,88% | 270,00 |
| 03.09.2024 | 34,82 | 36,33 | 34,80 | 35,08 | 0,60% | - |
| 02.09.2024 | 35,30 | 35,35 | 34,77 | 34,87 | -1,44% | - |
| 30.08.2024 | 35,09 | 35,47 | 34,81 | 35,38 | 2,85% | - |
| 29.08.2024 | 34,55 | 35,31 | 34,40 | 34,40 | -0,55% | - |
| 28.08.2024 | 34,48 | 34,92 | 34,34 | 34,59 | 0,17% | - |
| 27.08.2024 | 34,59 | 34,65 | 34,29 | 34,53 | -0,35% | - |
| 26.08.2024 | 34,73 | 34,90 | 34,41 | 34,65 | -0,52% | - |
| 23.08.2024 | 34,35 | 34,91 | 34,21 | 34,83 | 1,87% | 100,00 |
| 22.08.2024 | 34,07 | 34,48 | 34,00 | 34,19 | 0,32% | - |
| 21.08.2024 | 34,06 | 34,23 | 33,95 | 34,08 | -0,06% | - |
| 20.08.2024 | 33,90 | 34,36 | 33,88 | 34,10 | 0,50% | - |
| 19.08.2024 | 33,37 | 34,01 | 33,32 | 33,93 | 1,59% | - |
| 16.08.2024 | 33,45 | 33,70 | 33,18 | 33,40 | 0,27% | - |
| 15.08.2024 | 33,28 | 33,54 | 33,02 | 33,31 | 0,66% | - |
| 14.08.2024 | 32,54 | 33,42 | 32,54 | 33,09 | 0,95% | - |
| 13.08.2024 | 33,00 | 33,15 | 32,42 | 32,78 | -0,03% | - |
| 12.08.2024 | 33,05 | 33,15 | 32,67 | 32,79 | -0,64% | - |
| 09.08.2024 | 32,67 | 33,29 | 32,63 | 33,00 | 0,98% | - |
| 08.08.2024 | 32,62 | 33,10 | 32,26 | 32,68 | 0,99% | - |
| 07.08.2024 | 32,39 | 33,33 | 31,99 | 32,36 | 1,22% | - |
| 06.08.2024 | 32,10 | 32,39 | 31,53 | 31,97 | 0,85% | - |
| 05.08.2024 | 31,43 | 31,97 | 30,65 | 31,70 | -2,34% | - |
| 02.08.2024 | 32,91 | 33,38 | 32,25 | 32,46 | -2,32% | - |
| 01.08.2024 | 34,56 | 34,56 | 33,01 | 33,23 | -3,37% | - |
| 31.07.2024 | 34,24 | 34,64 | 34,17 | 34,39 | 1,30% | - |
| 30.07.2024 | 33,69 | 34,11 | 33,67 | 33,95 | 0,68% | - |
| 29.07.2024 | 33,66 | 33,94 | 33,46 | 33,72 | 0,24% | - |
| 26.07.2024 | 33,13 | 33,70 | 33,09 | 33,64 | 1,42% | - |
| 25.07.2024 | 33,22 | 33,43 | 32,56 | 33,17 | -0,39% | - |
| 24.07.2024 | 33,45 | 33,67 | 33,08 | 33,30 | -1,16% | - |
| 23.07.2024 | 34,03 | 34,19 | 33,41 | 33,69 | -1,75% | - |
| 22.07.2024 | 34,32 | 34,63 | 34,07 | 34,29 | -0,35% | - |
| 19.07.2024 | 36,31 | 36,48 | 34,17 | 34,41 | -5,52% | - |
| 18.07.2024 | 35,04 | 37,42 | 34,79 | 36,42 | 4,30% | - |
| 17.07.2024 | 35,26 | 35,40 | 34,72 | 34,92 | -1,55% | - |
| 16.07.2024 | 34,79 | 35,47 | 34,70 | 35,47 | 1,84% | - |
| 15.07.2024 | 35,61 | 35,79 | 34,77 | 34,83 | -2,33% | - |
| 12.07.2024 | 35,34 | 36,07 | 35,05 | 35,66 | 0,48% | - |
| 11.07.2024 | 35,57 | 35,74 | 35,10 | 35,49 | -0,39% | - |
| 10.07.2024 | 35,70 | 35,94 | 35,38 | 35,63 | -0,39% | - |
| 09.07.2024 | 36,73 | 36,79 | 35,72 | 35,77 | -2,80% | - |
| 08.07.2024 | 37,46 | 37,54 | 36,61 | 36,80 | -2,05% | - |
| 05.07.2024 | 38,03 | 38,28 | 37,47 | 37,57 | -1,18% | - |
| 04.07.2024 | 37,84 | 38,13 | 37,73 | 38,02 | 0,45% | - |
| 03.07.2024 | 37,34 | 37,93 | 37,07 | 37,85 | 1,91% | - |
| 02.07.2024 | 36,93 | 37,30 | 36,35 | 37,14 | 0,38% | - |
| 01.07.2024 | 36,86 | 37,13 | 36,14 | 37,00 | 2,04% | - |
| 28.06.2024 | 36,35 | 36,62 | 35,91 | 36,26 | 0,06% | - |
| 27.06.2024 | 35,75 | 36,46 | 35,65 | 36,24 | 1,20% | - |
| 26.06.2024 | 35,99 | 36,34 | 35,41 | 35,81 | -0,25% | - |
| 25.06.2024 | 37,39 | 37,47 | 35,65 | 35,90 | -3,62% | - |
| 24.06.2024 | 36,63 | 37,52 | 36,56 | 37,25 | 1,58% | - |
| 21.06.2024 | 36,64 | 36,85 | 36,42 | 36,67 | -0,08% | - |
| 20.06.2024 | 36,53 | 36,89 | 36,50 | 36,70 | 0,27% | - |
| 19.06.2024 | 36,84 | 37,06 | 36,43 | 36,60 | -0,79% | - |