28,540€
-6,70%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,00 | 29,00 | 27,93 | 27,93 | -8,70% | 130,00 |
| 10.04.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 9,52% | - |
| 09.04.2025 | 27,83 | 28,07 | 27,83 | 27,93 | -5,67% | 903,00 |
| 08.04.2025 | 30,44 | 30,44 | 29,61 | 29,61 | 4,93% | 45,00 |
| 07.04.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -12,79% | 60,00 |
| 04.04.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,92% | - |
| 03.04.2025 | 33,12 | 33,12 | 32,66 | 32,66 | -2,91% | 20,00 |
| 02.04.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -1,98% | - |
| 01.04.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -0,81% | - |
| 31.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,70% | - |
| 28.03.2025 | 35,82 | 35,82 | 35,56 | 35,56 | -1,50% | 50,00 |
| 27.03.2025 | 36,08 | 36,10 | 36,08 | 36,10 | -2,01% | 265,00 |
| 26.03.2025 | 37,02 | 37,02 | 36,84 | 36,84 | -0,91% | 20,00 |
| 25.03.2025 | 36,54 | 37,18 | 36,54 | 37,18 | 1,14% | 21,00 |
| 24.03.2025 | 36,76 | 36,76 | 36,76 | 36,76 | -0,49% | - |
| 21.03.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -1,07% | - |
| 20.03.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,81% | - |
| 19.03.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -0,27% | - |
| 18.03.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 0,92% | - |
| 17.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,77% | - |
| 14.03.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,49% | - |
| 13.03.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,76% | - |
| 12.03.2025 | 36,98 | 36,98 | 36,98 | 36,98 | -0,96% | - |
| 11.03.2025 | 37,78 | 37,78 | 37,34 | 37,34 | -1,22% | 413,00 |
| 10.03.2025 | 38,90 | 38,90 | 37,80 | 37,80 | 0,00% | 79,00 |
| 07.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,83% | - |
| 06.03.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 3,62% | 134,00 |
| 05.03.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 2,74% | - |
| 04.03.2025 | 37,14 | 37,14 | 36,54 | 36,54 | -2,66% | 169,00 |
| 03.03.2025 | 37,56 | 37,56 | 37,54 | 37,54 | 2,51% | 1,00 |
| 28.02.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -2,97% | - |
| 27.02.2025 | 37,74 | 37,74 | 37,74 | 37,74 | -0,63% | - |
| 26.02.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 0,69% | - |
| 25.02.2025 | 37,26 | 37,72 | 37,26 | 37,72 | -1,46% | 101,00 |
| 24.02.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 0,31% | - |
| 21.02.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 0,63% | - |
| 20.02.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -2,17% | - |
| 19.02.2025 | 38,76 | 38,76 | 38,76 | 38,76 | 1,31% | - |
| 18.02.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 1,06% | - |
| 17.02.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -0,26% | - |
| 14.02.2025 | 37,72 | 38,10 | 37,72 | 37,96 | 0,85% | 26,00 |
| 13.02.2025 | 37,64 | 37,64 | 37,64 | 37,64 | 1,67% | - |
| 12.02.2025 | 37,02 | 37,02 | 37,02 | 37,02 | 0,33% | - |
| 11.02.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,16% | - |
| 10.02.2025 | 36,84 | 36,84 | 36,84 | 36,84 | -0,81% | - |
| 07.02.2025 | 36,92 | 37,14 | 36,92 | 37,14 | 2,26% | 123,00 |
| 06.02.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 1,57% | - |
| 05.02.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -0,78% | - |
| 04.02.2025 | 35,92 | 36,04 | 35,66 | 36,04 | 2,97% | 115,00 |
| 03.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -4,42% | - |
| 31.01.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,05% | - |
| 30.01.2025 | 36,66 | 36,66 | 36,64 | 36,64 | 0,27% | 29,00 |
| 29.01.2025 | 35,54 | 36,60 | 35,54 | 36,54 | 4,10% | 48,00 |
| 28.01.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,75% | - |
| 27.01.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -2,74% | - |
| 24.01.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 1,82% | - |
| 23.01.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,00% | - |
| 22.01.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,86% | - |
| 21.01.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,29% | - |
| 20.01.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 1,69% | - |
| 17.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,06% | - |
| 16.01.2025 | 34,38 | 34,38 | 34,38 | 34,38 | 1,48% | - |
| 15.01.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -0,47% | - |
| 14.01.2025 | 34,00 | 34,04 | 34,00 | 34,04 | 1,73% | 2.250,00 |
| 13.01.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -1,01% | - |
| 10.01.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 1,56% | 164,00 |
| 09.01.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,78% | - |
| 08.01.2025 | 33,54 | 33,54 | 33,54 | 33,54 | -0,83% | - |
| 07.01.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 1,87% | - |
| 06.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,12% | - |
| 03.01.2025 | 33,16 | 33,16 | 33,16 | 33,16 | -0,96% | - |
| 02.01.2025 | 33,18 | 33,48 | 33,18 | 33,48 | 1,03% | 30,00 |
| 30.12.2024 | 32,84 | 33,14 | 32,84 | 33,14 | -0,72% | 2,00 |
| 27.12.2024 | 32,80 | 33,38 | 32,80 | 33,38 | 1,03% | 47,00 |
| 23.12.2024 | 32,90 | 33,04 | 32,90 | 33,04 | 0,92% | 1,00 |
| 20.12.2024 | 32,96 | 32,96 | 32,74 | 32,74 | -0,43% | 13,00 |
| 19.12.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -2,95% | - |
| 18.12.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -0,94% | - |
| 17.12.2024 | 33,94 | 34,20 | 33,94 | 34,20 | 0,83% | 102,00 |
| 16.12.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -0,82% | - |
| 13.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,50% | - |
| 12.12.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -0,17% | - |
| 11.12.2024 | 34,60 | 34,78 | 34,60 | 34,78 | -0,63% | 100,00 |
| 10.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,33% | - |
| 09.12.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 4,04% | - |
| 06.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,18% | - |
| 05.12.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 3,81% | - |
| 04.12.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,75% | - |
| 03.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 4,06% | - |
| 02.12.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 0,39% | - |
| 29.11.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -0,72% | - |
| 28.11.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 1,25% | - |
| 27.11.2024 | 30,28 | 30,28 | 30,28 | 30,28 | -0,33% | - |
| 26.11.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -1,75% | - |
| 25.11.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 1,98% | - |
| 22.11.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 0,00% | - |
| 21.11.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,59% | - |
| 20.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,52% | - |
| 19.11.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -1,16% | - |
| 18.11.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,91% | - |