35,270€
-3,05%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 35,80 | 36,02 | 35,41 | 35,44 | -2,58% | - |
| 21.04.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 0,00% | - |
| 20.04.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 2,48% | - |
| 17.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,91% | - |
| 16.04.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,11% | - |
| 15.04.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,57% | - |
| 14.04.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 2,52% | - |
| 13.04.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 0,47% | - |
| 10.04.2026 | 33,92 | 33,92 | 33,92 | 33,92 | -0,06% | - |
| 09.04.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 0,71% | - |
| 08.04.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 5,18% | - |
| 07.04.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 0,03% | - |
| 02.04.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -0,87% | - |
| 01.04.2026 | 32,31 | 32,31 | 32,31 | 32,31 | 3,00% | - |
| 31.03.2026 | 31,37 | 31,37 | 31,37 | 31,37 | 1,46% | - |
| 30.03.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -1,62% | - |
| 27.03.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 0,22% | - |
| 26.03.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 1,55% | - |
| 25.03.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,68% | - |
| 24.03.2026 | 30,67 | 30,67 | 30,67 | 30,67 | 1,96% | - |
| 23.03.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -3,65% | - |
| 20.03.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -0,51% | - |
| 19.03.2026 | 32,43 | 32,43 | 31,38 | 31,38 | -5,25% | 3.600,00 |
| 18.03.2026 | 33,12 | 33,12 | 33,12 | 33,12 | 1,35% | - |
| 17.03.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -0,58% | - |
| 16.03.2026 | 32,87 | 32,87 | 32,87 | 32,87 | -2,38% | - |
| 13.03.2026 | 33,67 | 33,67 | 33,67 | 33,67 | -0,82% | - |
| 12.03.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -0,38% | - |
| 11.03.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -0,79% | - |
| 10.03.2026 | 33,54 | 34,35 | 33,54 | 34,35 | 2,94% | 300,00 |
| 09.03.2026 | 33,37 | 33,37 | 33,37 | 33,37 | -3,97% | - |
| 06.03.2026 | 34,75 | 34,75 | 34,75 | 34,75 | -1,25% | - |
| 05.03.2026 | 35,19 | 35,19 | 35,19 | 35,19 | 1,59% | - |
| 04.03.2026 | 34,64 | 34,64 | 34,64 | 34,64 | -3,38% | - |
| 03.03.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -1,19% | - |
| 02.03.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -2,81% | - |
| 27.02.2026 | 37,33 | 37,33 | 37,33 | 37,33 | -0,16% | - |
| 26.02.2026 | 37,39 | 37,39 | 37,39 | 37,39 | -0,16% | - |
| 25.02.2026 | 37,89 | 37,89 | 37,45 | 37,45 | 1,03% | 5,00 |
| 24.02.2026 | 37,07 | 37,07 | 37,07 | 37,07 | -0,54% | - |
| 23.02.2026 | 37,27 | 37,27 | 37,27 | 37,27 | 0,68% | - |
| 20.02.2026 | 37,02 | 37,02 | 37,02 | 37,02 | 1,26% | - |
| 19.02.2026 | 36,56 | 36,56 | 36,56 | 36,56 | -1,24% | - |
| 18.02.2026 | 37,02 | 37,02 | 37,02 | 37,02 | 0,87% | - |
| 17.02.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -1,26% | - |
| 16.02.2026 | 37,17 | 37,17 | 37,17 | 37,17 | 0,38% | - |
| 13.02.2026 | 37,03 | 37,03 | 37,03 | 37,03 | -1,57% | - |
| 12.02.2026 | 37,69 | 37,69 | 37,62 | 37,62 | 2,03% | 100,00 |
| 11.02.2026 | 36,87 | 36,87 | 36,87 | 36,87 | 1,99% | - |
| 10.02.2026 | 36,15 | 36,15 | 36,15 | 36,15 | -0,47% | - |
| 09.02.2026 | 36,32 | 36,32 | 36,32 | 36,32 | 1,45% | - |
| 06.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,08% | - |
| 05.02.2026 | 36,51 | 36,51 | 36,19 | 36,19 | 0,81% | 12,00 |
| 04.02.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 2,98% | - |
| 03.02.2026 | 34,86 | 34,86 | 34,86 | 34,86 | 3,63% | - |
| 02.02.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -1,67% | - |
| 30.01.2026 | 34,21 | 34,21 | 34,21 | 34,21 | -5,63% | - |
| 29.01.2026 | 36,25 | 36,25 | 36,25 | 36,25 | 0,22% | - |
| 28.01.2026 | 36,17 | 36,17 | 36,17 | 36,17 | 1,63% | - |
| 27.01.2026 | 35,59 | 35,59 | 35,59 | 35,59 | 0,14% | - |
| 26.01.2026 | 35,80 | 35,80 | 35,54 | 35,54 | -2,87% | 30,00 |
| 23.01.2026 | 36,59 | 36,59 | 36,59 | 36,59 | 3,24% | - |
| 22.01.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 0,45% | - |
| 21.01.2026 | 35,28 | 35,28 | 35,28 | 35,28 | 0,89% | - |
| 20.01.2026 | 34,97 | 34,97 | 34,97 | 34,97 | -2,37% | - |
| 19.01.2026 | 35,82 | 35,82 | 35,82 | 35,82 | -0,25% | 12,00 |
| 16.01.2026 | 35,91 | 35,91 | 35,91 | 35,91 | 1,56% | - |
| 15.01.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 1,49% | - |
| 14.01.2026 | 34,84 | 34,84 | 34,84 | 34,84 | -1,89% | - |
| 13.01.2026 | 35,56 | 35,56 | 35,51 | 35,51 | -2,69% | 300,00 |
| 12.01.2026 | 36,49 | 36,49 | 36,49 | 36,49 | 2,33% | 10,00 |
| 09.01.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -1,46% | - |
| 08.01.2026 | 36,19 | 36,19 | 36,19 | 36,19 | -0,60% | - |
| 07.01.2026 | 36,41 | 36,41 | 36,41 | 36,41 | 0,64% | - |
| 06.01.2026 | 36,18 | 36,18 | 36,18 | 36,18 | 0,28% | - |
| 05.01.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -0,14% | - |
| 02.01.2026 | 36,13 | 36,13 | 36,13 | 36,13 | 0,42% | - |
| 30.12.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 0,53% | - |
| 29.12.2025 | 35,79 | 35,79 | 35,79 | 35,79 | 1,04% | 15,00 |
| 23.12.2025 | 35,42 | 35,42 | 35,42 | 35,42 | 0,68% | - |
| 22.12.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,17% | - |
| 19.12.2025 | 35,12 | 35,12 | 35,12 | 35,12 | 1,56% | - |
| 18.12.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -1,96% | - |
| 17.12.2025 | 35,27 | 35,27 | 35,27 | 35,27 | -1,37% | - |
| 16.12.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -0,83% | - |
| 15.12.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -0,85% | - |
| 12.12.2025 | 36,32 | 36,37 | 36,32 | 36,37 | 1,62% | 5,00 |
| 11.12.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -0,58% | - |
| 10.12.2025 | 35,91 | 36,00 | 35,91 | 36,00 | -0,28% | 3,00 |
| 09.12.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,50% | - |
| 08.12.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -0,68% | - |
| 05.12.2025 | 36,53 | 36,53 | 36,53 | 36,53 | 1,70% | - |
| 04.12.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 0,56% | - |
| 03.12.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -0,75% | - |
| 02.12.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -0,06% | - |
| 01.12.2025 | 36,01 | 36,01 | 36,01 | 36,01 | 1,44% | - |
| 28.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 1,25% | - |
| 27.11.2025 | 35,06 | 35,06 | 35,06 | 35,06 | -1,07% | - |
| 26.11.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 2,37% | - |
| 25.11.2025 | 34,19 | 34,62 | 34,19 | 34,62 | 1,14% | 1.000,00 |