39,690€
-0,82%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 40,16 | 40,21 | 39,41 | 39,69 | -1,07% | - |
| 17.09.2026 | 40,08 | 40,73 | 40,05 | 40,12 | 0,68% | - |
| 16.09.2026 | 39,64 | 40,12 | 39,59 | 39,85 | 0,66% | - |
| 15.09.2026 | 39,66 | 39,78 | 39,22 | 39,59 | -0,35% | 1.440,00 |
| 14.09.2026 | 40,06 | 40,17 | 39,48 | 39,73 | -1,19% | - |
| 11.09.2026 | 39,66 | 40,30 | 39,64 | 40,21 | 1,75% | - |
| 10.09.2026 | 40,07 | 40,38 | 39,49 | 39,52 | -1,03% | - |
| 09.09.2026 | 40,56 | 40,81 | 39,64 | 39,93 | -1,53% | - |
| 08.09.2026 | 40,28 | 40,95 | 40,11 | 40,55 | 0,45% | - |
| 07.09.2026 | 40,51 | 40,80 | 40,31 | 40,37 | -0,62% | - |
| 04.09.2026 | 40,18 | 40,82 | 40,08 | 40,62 | 1,07% | - |
| 03.09.2026 | 39,13 | 40,20 | 39,07 | 40,19 | 2,76% | - |
| 02.09.2026 | 39,68 | 39,77 | 38,71 | 39,11 | -1,46% | - |
| 01.09.2026 | 40,44 | 40,62 | 39,65 | 39,69 | -1,64% | - |
| 31.08.2026 | 39,74 | 41,05 | 39,70 | 40,35 | 1,48% | 2.304,00 |
| 28.08.2026 | 39,87 | 40,45 | 39,73 | 39,76 | -0,18% | - |
| 27.08.2026 | 40,02 | 40,14 | 39,69 | 39,83 | -0,10% | - |
| 26.08.2026 | 40,10 | 40,27 | 39,78 | 39,87 | -0,60% | - |
| 25.08.2026 | 39,62 | 40,19 | 39,51 | 40,11 | 1,52% | - |
| 24.08.2026 | 38,80 | 39,59 | 38,75 | 39,51 | 1,88% | - |
| 21.08.2026 | 38,46 | 39,01 | 38,36 | 38,78 | 1,31% | - |
| 20.08.2026 | 38,36 | 38,74 | 38,18 | 38,28 | -0,47% | - |
| 19.08.2026 | 38,44 | 38,79 | 38,38 | 38,46 | 0,16% | 35.100,00 |
| 18.08.2026 | 39,34 | 39,42 | 38,40 | 38,40 | -2,71% | 8.425,00 |
| 17.08.2026 | 39,54 | 39,64 | 39,37 | 39,47 | -0,05% | - |
| 14.08.2026 | 39,76 | 39,76 | 39,41 | 39,49 | -0,60% | - |
| 13.08.2026 | 39,67 | 39,78 | 39,37 | 39,73 | 0,40% | - |
| 12.08.2026 | 39,66 | 40,07 | 39,44 | 39,57 | -0,13% | - |
| 11.08.2026 | 40,11 | 40,15 | 39,54 | 39,62 | -1,15% | - |
| 10.08.2026 | 40,49 | 40,51 | 39,98 | 40,08 | -0,57% | - |
| 07.08.2026 | 39,94 | 40,43 | 39,74 | 40,31 | 0,85% | - |
| 06.08.2026 | 39,86 | 40,37 | 39,83 | 39,97 | 0,35% | - |
| 05.08.2026 | 39,94 | 40,39 | 39,57 | 39,83 | -0,30% | - |
| 04.08.2026 | 39,64 | 40,01 | 39,45 | 39,95 | 1,11% | - |
| 03.08.2026 | 38,94 | 39,92 | 38,78 | 39,51 | 2,33% | - |
| 31.07.2026 | 38,72 | 39,08 | 38,48 | 38,61 | 0,00% | - |
| 30.07.2026 | 38,01 | 38,82 | 37,91 | 38,61 | 1,90% | 5.600,00 |
| 29.07.2026 | 38,34 | 38,46 | 37,89 | 37,89 | -1,41% | - |
| 28.07.2026 | 38,04 | 38,65 | 37,98 | 38,43 | 0,76% | - |
| 27.07.2026 | 38,31 | 38,60 | 38,05 | 38,14 | 1,01% | - |
| 24.07.2026 | 37,24 | 38,02 | 37,10 | 37,76 | 1,37% | - |
| 23.07.2026 | 37,74 | 37,82 | 37,16 | 37,25 | -1,25% | - |
| 22.07.2026 | 37,42 | 37,91 | 37,10 | 37,72 | 0,64% | 3.000,00 |
| 21.07.2026 | 37,04 | 37,50 | 36,69 | 37,48 | 2,35% | - |
| 20.07.2026 | 37,76 | 37,96 | 36,62 | 36,62 | -3,17% | - |
| 17.07.2026 | 37,27 | 37,94 | 36,94 | 37,82 | 0,64% | - |
| 16.07.2026 | 37,41 | 38,35 | 36,08 | 37,58 | 0,54% | - |
| 15.07.2026 | 37,32 | 37,61 | 36,98 | 37,38 | 0,81% | - |
| 14.07.2026 | 36,93 | 37,64 | 36,66 | 37,08 | 0,49% | - |
| 13.07.2026 | 37,17 | 37,37 | 36,77 | 36,90 | -1,18% | - |
| 10.07.2026 | 37,05 | 37,54 | 37,05 | 37,34 | 0,65% | - |
| 09.07.2026 | 36,66 | 37,17 | 36,44 | 37,10 | 1,59% | - |
| 08.07.2026 | 37,06 | 37,10 | 36,07 | 36,52 | -1,70% | - |
| 07.07.2026 | 37,53 | 38,02 | 37,05 | 37,15 | -1,41% | - |
| 06.07.2026 | 38,01 | 38,16 | 37,46 | 37,68 | -0,95% | - |
| 03.07.2026 | 37,41 | 38,15 | 37,29 | 38,04 | 2,15% | - |
| 02.07.2026 | 37,11 | 37,49 | 36,88 | 37,24 | 0,38% | - |
| 01.07.2026 | 36,45 | 37,19 | 36,28 | 37,10 | 1,64% | - |
| 30.06.2026 | 37,17 | 37,44 | 36,11 | 36,50 | -1,62% | - |
| 29.06.2026 | 37,48 | 37,65 | 36,78 | 37,10 | -0,48% | - |
| 26.06.2026 | 37,78 | 38,18 | 36,97 | 37,28 | -2,25% | - |
| 25.06.2026 | 37,86 | 38,35 | 37,82 | 38,14 | 1,27% | - |
| 24.06.2026 | 37,80 | 38,00 | 37,27 | 37,66 | -0,13% | - |
| 23.06.2026 | 38,19 | 38,24 | 37,51 | 37,71 | -2,15% | - |
| 22.06.2026 | 38,05 | 38,60 | 37,62 | 38,54 | 1,53% | - |
| 19.06.2026 | 38,12 | 38,32 | 37,96 | 37,96 | -0,73% | - |
| 18.06.2026 | 37,94 | 38,36 | 37,64 | 38,24 | 1,43% | - |
| 17.06.2026 | 38,21 | 38,32 | 37,68 | 37,70 | -1,00% | - |
| 16.06.2026 | 38,19 | 38,74 | 38,01 | 38,08 | -0,31% | - |
| 15.06.2026 | 38,07 | 38,87 | 37,96 | 38,20 | 2,03% | 123,00 |
| 12.06.2026 | 37,23 | 37,62 | 37,01 | 37,44 | 0,16% | - |
| 11.06.2026 | 36,89 | 37,42 | 36,54 | 37,38 | 1,58% | - |
| 10.06.2026 | 37,72 | 37,79 | 36,79 | 36,80 | -2,75% | - |
| 09.06.2026 | 38,09 | 38,49 | 37,27 | 37,84 | -0,53% | - |
| 08.06.2026 | 37,65 | 38,29 | 37,39 | 38,04 | 0,53% | - |
| 05.06.2026 | 37,90 | 38,57 | 37,73 | 37,84 | 2,58% | - |
| 03.06.2026 | 36,92 | 37,09 | 36,63 | 36,89 | -0,24% | - |
| 02.06.2026 | 35,99 | 37,05 | 35,97 | 36,98 | 2,89% | - |
| 01.06.2026 | 37,37 | 37,38 | 35,63 | 35,94 | -3,54% | - |
| 29.05.2026 | 36,65 | 37,49 | 36,46 | 37,26 | 1,94% | - |
| 28.05.2026 | 36,97 | 37,07 | 36,20 | 36,55 | -1,64% | - |
| 27.05.2026 | 36,85 | 37,71 | 36,78 | 37,16 | 0,87% | - |
| 26.05.2026 | 37,07 | 37,25 | 36,71 | 36,84 | -1,26% | - |
| 25.05.2026 | 37,25 | 37,61 | 36,99 | 37,31 | 1,94% | - |
| 22.05.2026 | 36,63 | 36,92 | 36,46 | 36,60 | -0,11% | - |
| 21.05.2026 | 36,44 | 36,79 | 36,04 | 36,64 | -0,05% | - |
| 20.05.2026 | 35,61 | 37,01 | 35,39 | 36,66 | 2,52% | - |
| 19.05.2026 | 35,52 | 36,18 | 35,43 | 35,76 | 0,36% | - |
| 18.05.2026 | 34,39 | 35,65 | 34,27 | 35,63 | 2,50% | - |
| 15.05.2026 | 35,84 | 36,13 | 34,69 | 34,76 | -4,37% | - |
| 14.05.2026 | 36,31 | 36,62 | 36,22 | 36,35 | 0,17% | - |
| 13.05.2026 | 35,11 | 36,30 | 35,05 | 36,29 | 3,57% | - |
| 12.05.2026 | 35,49 | 35,55 | 34,82 | 35,04 | -1,85% | - |
| 11.05.2026 | 35,99 | 36,01 | 35,50 | 35,70 | -1,27% | - |
| 08.05.2026 | 35,95 | 36,24 | 35,69 | 36,16 | 0,81% | - |
| 07.05.2026 | 36,67 | 37,06 | 35,84 | 35,87 | -2,05% | - |
| 06.05.2026 | 35,78 | 36,83 | 35,52 | 36,62 | 3,50% | - |
| 05.05.2026 | 34,38 | 35,42 | 34,31 | 35,38 | 3,00% | - |
| 04.05.2026 | 35,11 | 35,18 | 34,19 | 34,35 | -1,97% | 2.160,00 |
| 30.04.2026 | 34,22 | 35,11 | 34,11 | 35,04 | 1,86% | - |