37,535€
1,23%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 37,19 | 37,68 | 37,08 | 37,54 | 1,00% | - |
| 19.02.2026 | 36,70 | 37,31 | 36,61 | 37,17 | 1,36% | - |
| 18.02.2026 | 37,10 | 37,23 | 36,42 | 36,67 | -1,15% | - |
| 17.02.2026 | 36,80 | 37,13 | 36,72 | 37,09 | 0,27% | - |
| 16.02.2026 | 37,18 | 37,44 | 36,91 | 36,99 | -0,47% | - |
| 13.02.2026 | 37,15 | 37,35 | 36,83 | 37,17 | 0,36% | 2.816,00 |
| 12.02.2026 | 37,85 | 37,93 | 37,03 | 37,03 | -1,59% | 1.664,00 |
| 11.02.2026 | 36,97 | 37,79 | 36,79 | 37,63 | 2,12% | - |
| 10.02.2026 | 36,27 | 36,96 | 36,23 | 36,85 | 1,42% | - |
| 09.02.2026 | 36,47 | 36,51 | 35,87 | 36,34 | 0,10% | - |
| 06.02.2026 | 36,04 | 36,44 | 35,58 | 36,30 | 0,85% | - |
| 05.02.2026 | 36,66 | 36,88 | 35,84 | 36,00 | -1,71% | - |
| 04.02.2026 | 36,09 | 36,98 | 35,91 | 36,62 | 2,03% | - |
| 03.02.2026 | 35,03 | 36,09 | 35,03 | 35,89 | 2,95% | - |
| 02.02.2026 | 33,75 | 34,89 | 33,58 | 34,86 | 2,08% | - |
| 30.01.2026 | 34,39 | 34,65 | 34,04 | 34,15 | -1,31% | 1.760,00 |
| 29.01.2026 | 36,41 | 36,47 | 34,05 | 34,61 | -4,59% | - |
| 28.01.2026 | 36,40 | 36,52 | 35,73 | 36,27 | 0,47% | - |
| 27.01.2026 | 35,78 | 36,23 | 35,70 | 36,10 | 1,13% | - |
| 26.01.2026 | 35,85 | 35,88 | 35,53 | 35,70 | -0,04% | - |
| 23.01.2026 | 36,72 | 36,73 | 35,57 | 35,71 | 0,03% | - |
| 22.01.2026 | 35,66 | 36,23 | 35,55 | 35,70 | 0,25% | - |
| 21.01.2026 | 35,36 | 35,77 | 34,99 | 35,61 | 1,40% | - |
| 20.01.2026 | 35,04 | 35,43 | 34,62 | 35,12 | -0,06% | - |
| 19.01.2026 | 35,68 | 35,71 | 34,93 | 35,14 | -3,18% | 141,00 |
| 16.01.2026 | 36,06 | 36,31 | 35,87 | 36,30 | 0,92% | - |
| 15.01.2026 | 35,52 | 36,11 | 35,47 | 35,97 | 1,77% | - |
| 14.01.2026 | 34,87 | 35,36 | 34,87 | 35,34 | 1,28% | - |
| 13.01.2026 | 35,74 | 35,76 | 34,23 | 34,90 | -2,96% | - |
| 12.01.2026 | 36,42 | 36,44 | 35,85 | 35,96 | -0,94% | - |
| 09.01.2026 | 35,82 | 36,41 | 35,73 | 36,30 | 1,42% | - |
| 08.01.2026 | 36,29 | 36,33 | 35,55 | 35,79 | -1,57% | - |
| 07.01.2026 | 36,57 | 36,98 | 36,27 | 36,36 | -0,55% | - |
| 06.01.2026 | 36,40 | 36,67 | 36,15 | 36,56 | 1,22% | - |
| 05.01.2026 | 36,22 | 36,28 | 35,73 | 36,12 | 0,44% | - |
| 02.01.2026 | 36,34 | 36,41 | 35,71 | 35,96 | -0,06% | - |
| 30.12.2025 | 36,11 | 36,28 | 35,94 | 35,98 | 0,28% | - |
| 29.12.2025 | 35,91 | 36,23 | 35,83 | 35,88 | 1,33% | - |
| 23.12.2025 | 35,54 | 35,90 | 35,13 | 35,41 | -0,44% | - |
| 22.12.2025 | 35,30 | 35,57 | 35,28 | 35,57 | 1,63% | - |
| 19.12.2025 | 35,24 | 35,31 | 34,98 | 35,00 | -0,21% | - |
| 18.12.2025 | 34,70 | 35,20 | 34,69 | 35,07 | 1,51% | - |
| 17.12.2025 | 35,40 | 35,61 | 34,51 | 34,55 | -2,44% | - |
| 16.12.2025 | 35,71 | 35,88 | 35,11 | 35,42 | -1,73% | - |
| 15.12.2025 | 36,19 | 36,34 | 35,72 | 36,04 | -0,83% | - |
| 12.12.2025 | 36,65 | 36,70 | 35,90 | 36,34 | -0,83% | - |
| 11.12.2025 | 35,91 | 36,66 | 35,75 | 36,65 | 0,96% | - |
| 10.12.2025 | 35,87 | 36,33 | 35,74 | 36,30 | 1,04% | - |
| 09.12.2025 | 36,21 | 36,34 | 35,88 | 35,92 | -0,57% | - |
| 08.12.2025 | 36,25 | 36,58 | 36,00 | 36,13 | -0,45% | - |
| 05.12.2025 | 36,67 | 36,79 | 36,24 | 36,29 | -0,55% | - |
| 04.12.2025 | 36,20 | 36,73 | 36,01 | 36,49 | 1,90% | - |
| 03.12.2025 | 35,82 | 36,15 | 35,64 | 35,81 | 0,45% | 200,00 |
| 02.12.2025 | 36,09 | 36,13 | 35,62 | 35,65 | -0,92% | - |
| 01.12.2025 | 35,99 | 36,28 | 35,73 | 35,98 | 0,28% | - |
| 28.11.2025 | 35,34 | 36,29 | 35,25 | 35,88 | 1,63% | - |
| 27.11.2025 | 35,18 | 35,33 | 34,96 | 35,31 | 0,50% | - |
| 26.11.2025 | 35,70 | 35,76 | 34,99 | 35,13 | 0,99% | - |
| 25.11.2025 | 34,56 | 35,01 | 34,22 | 34,79 | 1,47% | - |
| 24.11.2025 | 34,19 | 34,77 | 34,18 | 34,28 | 1,51% | - |
| 21.11.2025 | 33,88 | 34,37 | 33,73 | 33,77 | -0,25% | - |
| 20.11.2025 | 34,92 | 35,03 | 33,71 | 33,86 | -2,46% | - |
| 19.11.2025 | 34,43 | 34,76 | 34,35 | 34,71 | 1,67% | - |
| 18.11.2025 | 34,56 | 34,86 | 34,14 | 34,14 | -3,01% | - |
| 17.11.2025 | 35,30 | 35,59 | 34,74 | 35,20 | 0,20% | - |
| 14.11.2025 | 35,40 | 35,54 | 34,89 | 35,13 | -1,84% | - |
| 13.11.2025 | 36,70 | 36,89 | 35,23 | 35,79 | -1,89% | - |
| 12.11.2025 | 36,46 | 36,75 | 36,27 | 36,48 | 0,52% | - |
| 11.11.2025 | 35,93 | 36,48 | 35,77 | 36,29 | 1,11% | - |
| 10.11.2025 | 35,38 | 36,03 | 35,35 | 35,89 | 3,43% | - |
| 07.11.2025 | 35,10 | 35,61 | 34,64 | 34,70 | -0,94% | - |
| 06.11.2025 | 35,20 | 35,60 | 34,85 | 35,03 | -0,11% | - |
| 05.11.2025 | 35,36 | 35,43 | 34,68 | 35,07 | -0,09% | - |
| 04.11.2025 | 35,65 | 35,80 | 35,10 | 35,10 | -2,12% | - |
| 03.11.2025 | 36,29 | 36,38 | 35,82 | 35,86 | -0,69% | - |
| 31.10.2025 | 36,61 | 36,80 | 36,07 | 36,11 | -0,33% | - |
| 30.10.2025 | 36,28 | 36,78 | 36,19 | 36,23 | -0,03% | - |
| 29.10.2025 | 36,51 | 36,68 | 36,04 | 36,24 | -0,38% | - |
| 28.10.2025 | 36,36 | 36,70 | 36,30 | 36,38 | -0,08% | - |
| 27.10.2025 | 36,82 | 37,05 | 36,37 | 36,41 | 0,52% | - |
| 24.10.2025 | 34,92 | 37,79 | 34,91 | 36,22 | 3,87% | - |
| 23.10.2025 | 34,27 | 35,02 | 34,13 | 34,87 | 1,99% | - |
| 22.10.2025 | 34,06 | 34,44 | 33,84 | 34,19 | 1,09% | - |
| 21.10.2025 | 33,45 | 34,33 | 33,26 | 33,82 | 1,71% | - |
| 20.10.2025 | 33,23 | 33,53 | 32,84 | 33,25 | 0,61% | - |
| 17.10.2025 | 32,23 | 33,19 | 32,00 | 33,05 | 1,82% | - |
| 16.10.2025 | 32,04 | 32,80 | 32,04 | 32,46 | 1,22% | - |
| 15.10.2025 | 32,01 | 32,27 | 31,70 | 32,07 | 1,20% | - |
| 14.10.2025 | 31,97 | 32,05 | 31,24 | 31,69 | -1,58% | - |
| 13.10.2025 | 32,19 | 32,35 | 31,82 | 32,20 | -0,25% | - |
| 10.10.2025 | 32,49 | 32,63 | 31,60 | 32,28 | -0,80% | - |
| 09.10.2025 | 32,98 | 33,22 | 32,33 | 32,54 | -1,62% | - |
| 08.10.2025 | 32,71 | 33,23 | 32,56 | 33,08 | 1,21% | - |
| 07.10.2025 | 32,87 | 33,06 | 32,56 | 32,68 | -0,49% | - |
| 06.10.2025 | 32,57 | 33,04 | 32,45 | 32,84 | 1,64% | - |
| 03.10.2025 | 31,70 | 32,67 | 31,70 | 32,31 | 2,18% | - |
| 02.10.2025 | 31,93 | 32,13 | 31,36 | 31,62 | -0,38% | - |
| 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% | - |