31,740€
0,19%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,61 | 31,94 | 31,50 | 31,74 | 0,19% | - |
| 30.09.2025 | 31,96 | 32,03 | 31,45 | 31,68 | -0,97% | - |
| 29.09.2025 | 32,07 | 32,32 | 31,86 | 31,99 | 0,41% | - |
| 26.09.2025 | 31,76 | 32,02 | 31,47 | 31,86 | 0,79% | - |
| 25.09.2025 | 32,60 | 32,64 | 31,44 | 31,61 | -2,53% | - |
| 24.09.2025 | 33,43 | 33,45 | 32,43 | 32,43 | -2,17% | - |
| 23.09.2025 | 33,51 | 33,96 | 33,15 | 33,15 | -0,84% | - |
| 22.09.2025 | 33,90 | 34,04 | 33,40 | 33,43 | -1,44% | - |
| 19.09.2025 | 34,26 | 34,35 | 33,80 | 33,92 | -1,17% | - |
| 18.09.2025 | 34,28 | 34,79 | 34,24 | 34,32 | -0,04% | - |
| 17.09.2025 | 34,62 | 34,72 | 34,18 | 34,34 | -1,53% | - |
| 16.09.2025 | 34,72 | 35,19 | 34,46 | 34,87 | 0,84% | - |
| 15.09.2025 | 34,38 | 35,11 | 34,37 | 34,58 | 0,80% | - |
| 12.09.2025 | 34,35 | 34,57 | 33,96 | 34,31 | 0,13% | - |
| 11.09.2025 | 34,06 | 34,39 | 33,76 | 34,26 | 0,53% | - |
| 10.09.2025 | 34,08 | 34,31 | 33,99 | 34,08 | 0,41% | - |
| 09.09.2025 | 34,04 | 34,25 | 33,79 | 33,94 | -0,06% | - |
| 08.09.2025 | 33,72 | 34,27 | 33,69 | 33,96 | 1,04% | - |
| 05.09.2025 | 33,24 | 33,98 | 33,16 | 33,61 | 1,31% | - |
| 04.09.2025 | 33,22 | 33,51 | 33,00 | 33,18 | 0,47% | - |
| 03.09.2025 | 32,96 | 33,35 | 32,64 | 33,02 | -0,42% | - |
| 02.09.2025 | 33,34 | 33,58 | 32,68 | 33,16 | -0,66% | - |
| 01.09.2025 | 33,13 | 33,59 | 32,96 | 33,38 | 1,55% | - |
| 29.08.2025 | 32,99 | 33,25 | 32,80 | 32,87 | -0,62% | - |
| 28.08.2025 | 32,95 | 33,26 | 32,83 | 33,08 | 0,78% | - |
| 27.08.2025 | 32,56 | 33,12 | 32,46 | 32,82 | 1,23% | 400,00 |
| 26.08.2025 | 32,02 | 32,60 | 31,88 | 32,42 | 0,95% | - |
| 25.08.2025 | 32,31 | 32,38 | 32,11 | 32,12 | -0,74% | - |
| 22.08.2025 | 31,42 | 32,40 | 31,31 | 32,36 | 2,80% | - |
| 21.08.2025 | 32,15 | 32,26 | 31,33 | 31,48 | -2,11% | - |
| 20.08.2025 | 32,33 | 32,41 | 32,05 | 32,16 | -0,74% | - |
| 19.08.2025 | 31,70 | 32,58 | 31,68 | 32,40 | 2,14% | - |
| 18.08.2025 | 31,57 | 31,74 | 31,16 | 31,72 | 0,62% | - |
| 15.08.2025 | 31,83 | 31,88 | 31,41 | 31,52 | -0,40% | - |
| 14.08.2025 | 31,37 | 31,77 | 31,36 | 31,65 | 0,24% | - |
| 13.08.2025 | 31,76 | 31,80 | 31,31 | 31,57 | -0,44% | - |
| 12.08.2025 | 31,25 | 31,72 | 31,11 | 31,71 | 1,85% | - |
| 11.08.2025 | 31,58 | 31,60 | 31,04 | 31,14 | -1,30% | - |
| 08.08.2025 | 31,42 | 31,66 | 31,17 | 31,55 | 0,41% | - |
| 07.08.2025 | 30,99 | 31,56 | 30,87 | 31,42 | 1,70% | - |
| 06.08.2025 | 31,47 | 31,58 | 30,80 | 30,89 | -1,04% | - |
| 05.08.2025 | 31,16 | 31,47 | 31,05 | 31,22 | 0,55% | - |
| 04.08.2025 | 31,27 | 31,30 | 30,86 | 31,05 | 0,15% | - |
| 01.08.2025 | 31,63 | 31,68 | 30,83 | 31,00 | -2,65% | - |
| 31.07.2025 | 32,66 | 32,82 | 31,70 | 31,85 | -2,09% | - |
| 30.07.2025 | 32,23 | 33,03 | 31,83 | 32,53 | 0,98% | - |
| 29.07.2025 | 32,46 | 32,54 | 32,12 | 32,21 | -0,42% | - |
| 28.07.2025 | 32,81 | 32,97 | 32,14 | 32,35 | -0,74% | 1.000,00 |
| 25.07.2025 | 32,28 | 32,61 | 32,03 | 32,59 | 1,15% | - |
| 24.07.2025 | 32,85 | 32,91 | 32,22 | 32,22 | -2,05% | - |
| 23.07.2025 | 32,27 | 32,98 | 31,87 | 32,89 | 3,07% | - |
| 22.07.2025 | 31,92 | 32,21 | 31,54 | 31,91 | -0,19% | - |
| 21.07.2025 | 31,80 | 32,52 | 31,80 | 31,97 | 0,52% | - |
| 18.07.2025 | 32,42 | 33,03 | 31,78 | 31,81 | -1,36% | - |
| 17.07.2025 | 33,06 | 33,83 | 31,63 | 32,25 | -2,36% | - |
| 16.07.2025 | 32,86 | 33,06 | 32,42 | 33,03 | -0,11% | - |
| 15.07.2025 | 33,10 | 33,39 | 33,05 | 33,06 | -0,11% | - |
| 14.07.2025 | 32,91 | 33,33 | 32,85 | 33,10 | -0,57% | - |
| 11.07.2025 | 33,73 | 33,85 | 33,28 | 33,29 | -1,58% | - |
| 10.07.2025 | 33,10 | 33,82 | 33,07 | 33,82 | 1,82% | 40,00 |
| 09.07.2025 | 32,95 | 33,30 | 32,76 | 33,22 | 0,70% | - |
| 08.07.2025 | 32,60 | 33,06 | 32,46 | 32,99 | 1,38% | - |
| 07.07.2025 | 32,18 | 32,78 | 32,18 | 32,54 | 1,37% | - |
| 04.07.2025 | 32,18 | 32,43 | 32,02 | 32,10 | -0,57% | - |
| 03.07.2025 | 32,43 | 32,68 | 32,28 | 32,28 | -0,45% | - |
| 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 |