37,490€
-0,66%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -0,71% | - |
| 14.11.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,13% | - |
| 13.11.2024 | 31,24 | 31,24 | 31,00 | 31,00 | -4,73% | 100,00 |
| 12.11.2024 | 32,54 | 32,54 | 32,54 | 32,54 | 0,74% | - |
| 11.11.2024 | 31,86 | 32,30 | 31,86 | 32,30 | -0,06% | 8,00 |
| 08.11.2024 | 32,48 | 32,48 | 32,32 | 32,32 | 4,33% | 7,00 |
| 07.11.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 0,32% | - |
| 06.11.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,52% | - |
| 05.11.2024 | 30,72 | 30,72 | 30,72 | 30,72 | 0,92% | - |
| 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 | -1,31% | - |
| 15.10.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,31% | - |
| 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% | - |