30,930€
1,61%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,83 | 31,04 | 30,60 | 30,99 | 1,81% | - |
| 04.11.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 0,73% | - |
| 01.11.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -0,98% | - |
| 31.10.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -1,55% | - |
| 30.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,06% | - |
| 29.10.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 0,76% | - |
| 28.10.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -0,81% | - |
| 25.10.2024 | 31,60 | 32,00 | 31,60 | 32,00 | -1,23% | 3,00 |
| 24.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,31% | - |
| 23.10.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 1,07% | - |
| 22.10.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -0,25% | - |
| 21.10.2024 | 31,82 | 31,82 | 31,72 | 31,72 | 0,00% | 162,00 |
| 18.10.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 1,02% | - |
| 17.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,13% | - |
| 16.10.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -1,09% | - |
| 15.10.2024 | 32,32 | 32,64 | 32,00 | 32,11 | 0,09% | - |
| 14.10.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 0,94% | - |
| 11.10.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -1,49% | - |
| 10.10.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 0,25% | - |
| 09.10.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -1,17% | - |
| 08.10.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -1,51% | - |
| 07.10.2024 | 33,06 | 33,06 | 33,06 | 33,06 | 0,79% | - |
| 04.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,79% | - |
| 03.10.2024 | 33,06 | 33,06 | 33,06 | 33,06 | 1,22% | - |
| 02.10.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -4,67% | - |
| 01.10.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -3,60% | - |
| 30.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -1,39% | - |
| 27.09.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 0,39% | - |
| 26.09.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,45% | - |
| 25.09.2024 | 35,18 | 35,74 | 35,18 | 35,74 | 1,02% | 8,00 |
| 24.09.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 0,74% | - |
| 23.09.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -0,62% | - |
| 20.09.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 1,44% | - |
| 19.09.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 0,46% | - |
| 18.09.2024 | 34,68 | 34,68 | 34,68 | 34,68 | 0,64% | - |
| 17.09.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 1,00% | - |
| 16.09.2024 | 34,12 | 34,12 | 34,12 | 34,12 | 0,00% | - |
| 13.09.2024 | 33,78 | 34,12 | 33,78 | 34,12 | 1,43% | 15,00 |
| 12.09.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 1,26% | - |
| 11.09.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 0,06% | - |
| 10.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,97% | - |
| 09.09.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -0,96% | - |
| 06.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,95% | - |
| 05.09.2024 | 33,86 | 33,86 | 33,86 | 33,86 | -3,42% | - |
| 04.09.2024 | 35,06 | 35,06 | 35,06 | 35,06 | 0,69% | - |
| 03.09.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -0,97% | - |
| 02.09.2024 | 35,16 | 35,16 | 35,16 | 35,16 | 0,63% | - |
| 30.08.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 1,57% | - |
| 29.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,23% | - |
| 28.08.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,29% | - |
| 27.08.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -1,04% | - |
| 26.08.2024 | 34,58 | 34,78 | 34,58 | 34,78 | 1,81% | 50,00 |
| 23.08.2024 | 34,16 | 34,16 | 34,16 | 34,16 | -0,12% | - |
| 22.08.2024 | 33,90 | 34,20 | 33,90 | 34,20 | 0,88% | 80,00 |
| 21.08.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,47% | - |
| 20.08.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 1,75% | - |
| 19.08.2024 | 33,16 | 33,16 | 33,16 | 33,16 | 0,18% | - |
| 16.08.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,67% | - |
| 15.08.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 1,54% | - |
| 14.08.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -0,74% | - |
| 13.08.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -0,18% | - |
| 12.08.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,55% | - |
| 09.08.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,67% | - |
| 08.08.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 2,76% | - |
| 07.08.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 1,08% | - |
| 06.08.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | - |
| 05.08.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -3,39% | - |
| 02.08.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -3,51% | - |
| 01.08.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 1,36% | - |
| 31.07.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 0,66% | - |
| 30.07.2024 | 33,54 | 33,54 | 33,54 | 33,54 | 0,72% | - |
| 29.07.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,09% | - |
| 26.07.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,84% | - |
| 25.07.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -0,66% | - |
| 24.07.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -1,30% | - |
| 23.07.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -0,88% | - |
| 22.07.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -5,42% | - |
| 19.07.2024 | 36,14 | 36,14 | 36,14 | 36,14 | 3,67% | - |
| 18.07.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -0,63% | - |
| 17.07.2024 | 35,12 | 35,12 | 35,08 | 35,08 | 0,92% | 29,00 |
| 16.07.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -2,30% | - |
| 15.07.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 1,19% | - |
| 12.07.2024 | 35,16 | 35,16 | 35,16 | 35,16 | -0,23% | - |
| 11.07.2024 | 35,24 | 35,24 | 35,24 | 35,24 | -0,90% | - |
| 10.07.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -2,79% | - |
| 09.07.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -1,98% | - |
| 08.07.2024 | 37,32 | 37,32 | 37,32 | 37,32 | -1,48% | - |
| 05.07.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,53% | - |
| 04.07.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 2,00% | - |
| 03.07.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 0,54% | - |
| 02.07.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 1,16% | - |
| 01.07.2024 | 36,32 | 36,32 | 36,32 | 36,32 | 0,83% | 40,00 |
| 28.06.2024 | 36,02 | 36,02 | 36,02 | 36,02 | 1,18% | - |
| 27.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,78% | - |
| 26.06.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -0,11% | 2,00 |
| 25.06.2024 | 37,24 | 37,24 | 35,92 | 35,92 | -1,54% | 55,00 |
| 24.06.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,00% | - |
| 21.06.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,33% | - |
| 20.06.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -0,98% | - |
| 19.06.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 0,49% | - |