32,980€
-0,72%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 30,87 | 31,32 | 30,77 | 31,07 | 0,32% | - |
| 14.11.2024 | 31,07 | 31,42 | 30,94 | 30,97 | -0,80% | - |
| 13.11.2024 | 31,16 | 31,50 | 30,66 | 31,22 | -0,48% | - |
| 12.11.2024 | 32,22 | 32,67 | 31,17 | 31,37 | -4,04% | - |
| 11.11.2024 | 32,18 | 32,84 | 31,97 | 32,69 | 1,74% | - |
| 08.11.2024 | 32,59 | 32,70 | 31,81 | 32,13 | -1,89% | - |
| 07.11.2024 | 31,27 | 32,77 | 31,07 | 32,75 | 4,97% | - |
| 06.11.2024 | 31,05 | 31,95 | 30,93 | 31,20 | 0,87% | - |
| 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% | - |