35,500€
0,68%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 35,38 | 35,64 | 35,21 | 35,50 | 0,68% | - |
| 15.05.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 0,92% | - |
| 14.05.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 0,17% | - |
| 13.05.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -0,23% | - |
| 10.05.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 1,98% | - |
| 09.05.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,98% | - |
| 08.05.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 0,70% | - |
| 07.05.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,82% | - |
| 06.05.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 1,43% | - |
| 02.05.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -0,12% | - |
| 30.04.2024 | 33,66 | 33,66 | 33,66 | 33,66 | -0,24% | - |
| 29.04.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 1,26% | - |
| 26.04.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 0,60% | - |
| 25.04.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 0,42% | - |
| 24.04.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 3,26% | - |
| 23.04.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,57% | - |
| 22.04.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -1,00% | - |
| 19.04.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -1,96% | - |
| 17.04.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 2,06% | - |
| 16.04.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -2,14% | - |
| 15.04.2024 | 32,76 | 32,76 | 32,76 | 32,76 | -1,03% | - |
| 12.04.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,79% | - |
| 11.04.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -0,91% | - |
| 10.04.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -1,13% | - |
| 09.04.2024 | 33,52 | 33,52 | 33,52 | 33,52 | 0,54% | - |
| 08.04.2024 | 33,34 | 33,34 | 33,34 | 33,34 | 2,77% | - |
| 05.04.2024 | 32,44 | 32,44 | 32,44 | 32,44 | -0,73% | - |
| 04.04.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,06% | - |
| 03.04.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -1,03% | - |
| 02.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,84% | - |
| 28.03.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -2,95% | - |
| 27.03.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 0,00% | - |
| 26.03.2024 | 34,29 | 34,29 | 34,29 | 34,29 | -0,84% | - |
| 25.03.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -1,14% | - |
| 22.03.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 0,29% | - |
| 21.03.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -0,29% | - |
| 20.03.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 0,34% | - |
| 19.03.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -0,40% | - |
| 15.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,48% | - |
| 14.03.2024 | 34,49 | 34,49 | 34,49 | 34,49 | 0,20% | - |
| 13.03.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,35% | - |
| 12.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 2,60% | - |
| 11.03.2024 | 33,43 | 33,43 | 33,43 | 33,43 | -2,17% | - |
| 08.03.2024 | 34,17 | 34,17 | 34,17 | 34,17 | 1,79% | - |
| 07.03.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -0,27% | - |
| 06.03.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 0,12% | - |
| 05.03.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -0,77% | - |
| 04.03.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 0,06% | - |
| 01.03.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 1,44% | - |
| 29.02.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -0,27% | - |
| 28.02.2024 | 33,47 | 33,47 | 33,47 | 33,47 | -0,15% | - |
| 27.02.2024 | 33,52 | 33,52 | 33,52 | 33,52 | 0,51% | - |
| 26.02.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 0,88% | - |
| 23.02.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -0,33% | - |
| 22.02.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 1,50% | - |
| 21.02.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,34% | - |
| 20.02.2024 | 32,57 | 32,57 | 32,57 | 32,57 | 0,93% | - |
| 19.02.2024 | 32,27 | 32,27 | 32,27 | 32,27 | -0,62% | - |
| 16.02.2024 | 32,47 | 32,47 | 32,47 | 32,47 | 1,12% | - |
| 15.02.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 3,85% | - |
| 14.02.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,68% | - |
| 13.02.2024 | 30,71 | 30,71 | 30,71 | 30,71 | 1,96% | - |
| 12.02.2024 | 30,12 | 30,12 | 30,12 | 30,12 | 0,20% | - |
| 09.02.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 0,00% | - |
| 08.02.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -0,60% | - |
| 07.02.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 3,00% | - |
| 06.02.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,96% | - |
| 05.02.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,21% | - |
| 02.02.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 3,05% | - |
| 01.02.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 0,36% | - |
| 31.01.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,61% | - |
| 30.01.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 1,05% | - |
| 29.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,00% | - |
| 25.01.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 1,60% | - |
| 24.01.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 0,22% | - |
| 22.01.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -1,01% | - |
| 19.01.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -0,93% | - |
| 18.01.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -0,75% | - |
| 17.01.2024 | 28,13 | 28,13 | 28,13 | 28,13 | -2,56% | - |
| 16.01.2024 | 28,87 | 28,87 | 28,87 | 28,87 | -2,37% | - |
| 15.01.2024 | 29,57 | 29,57 | 29,57 | 29,57 | 0,89% | - |
| 12.01.2024 | 29,31 | 29,31 | 29,31 | 29,31 | 0,96% | - |
| 11.01.2024 | 29,03 | 29,03 | 29,03 | 29,03 | -0,24% | - |
| 10.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -3,58% | - |
| 09.01.2024 | 30,18 | 30,18 | 30,18 | 30,18 | 2,34% | - |
| 08.01.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -1,63% | - |
| 05.01.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 0,71% | - |
| 04.01.2024 | 29,77 | 29,77 | 29,77 | 29,77 | 0,00% | - |
| 03.01.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -2,43% | - |
| 02.01.2024 | 30,51 | 30,51 | 30,51 | 30,51 | 0,59% | - |
| 29.12.2023 | 30,33 | 30,33 | 30,33 | 30,33 | 0,10% | - |
| 28.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | -1,08% | - |
| 27.12.2023 | 30,63 | 30,63 | 30,63 | 30,63 | 0,86% | - |
| 22.12.2023 | 30,37 | 30,37 | 30,37 | 30,37 | 0,46% | - |
| 20.12.2023 | 30,23 | 30,23 | 30,23 | 30,23 | -0,10% | - |
| 19.12.2023 | 30,26 | 30,26 | 30,26 | 30,26 | 0,60% | - |
| 18.12.2023 | 30,08 | 30,08 | 30,08 | 30,08 | -0,10% | - |
| 15.12.2023 | 30,11 | 30,11 | 30,11 | 30,11 | 1,83% | - |
| 14.12.2023 | 29,57 | 29,57 | 29,57 | 29,57 | 2,07% | - |
| 11.12.2023 | 28,97 | 28,97 | 28,97 | 28,97 | -0,69% | - |