32,890€
-1,62%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,99 | 33,36 | 32,49 | 33,15 | -0,84% | - |
| 19.12.2024 | 33,25 | 33,66 | 33,13 | 33,43 | -1,59% | - |
| 18.12.2024 | 34,05 | 34,14 | 33,68 | 33,97 | -0,12% | - |
| 17.12.2024 | 33,99 | 34,39 | 33,99 | 34,01 | -0,64% | - |
| 16.12.2024 | 34,01 | 34,27 | 33,90 | 34,23 | 0,29% | - |
| 13.12.2024 | 34,37 | 34,73 | 34,11 | 34,13 | -0,93% | - |
| 12.12.2024 | 34,81 | 34,95 | 34,37 | 34,45 | -0,86% | - |
| 11.12.2024 | 34,55 | 35,05 | 34,30 | 34,75 | 0,12% | - |
| 10.12.2024 | 34,95 | 35,27 | 34,45 | 34,71 | -1,64% | - |
| 09.12.2024 | 34,97 | 35,41 | 34,75 | 35,29 | 1,50% | - |
| 06.12.2024 | 33,25 | 34,80 | 33,25 | 34,77 | 4,38% | - |
| 05.12.2024 | 33,37 | 33,59 | 32,86 | 33,31 | -0,30% | - |
| 04.12.2024 | 32,27 | 33,48 | 32,15 | 33,41 | 3,79% | - |
| 03.12.2024 | 31,93 | 32,41 | 31,93 | 32,19 | 1,19% | - |
| 02.12.2024 | 30,69 | 32,14 | 30,69 | 31,81 | 2,35% | - |
| 29.11.2024 | 30,53 | 31,13 | 30,53 | 31,08 | 1,54% | - |
| 28.11.2024 | 30,81 | 30,99 | 30,44 | 30,61 | 0,20% | - |
| 27.11.2024 | 30,29 | 30,71 | 30,26 | 30,55 | 0,66% | - |
| 26.11.2024 | 30,57 | 30,82 | 30,29 | 30,35 | -1,81% | - |
| 25.11.2024 | 31,07 | 31,33 | 30,79 | 30,91 | 0,52% | - |
| 22.11.2024 | 30,51 | 30,85 | 30,14 | 30,75 | 1,52% | - |
| 21.11.2024 | 30,23 | 30,44 | 30,01 | 30,29 | 0,20% | - |
| 20.11.2024 | 30,67 | 30,77 | 30,21 | 30,23 | -0,59% | - |
| 19.11.2024 | 30,71 | 30,98 | 29,93 | 30,41 | -0,78% | - |
| 18.11.2024 | 31,05 | 31,07 | 30,53 | 30,65 | -1,42% | - |
| 15.11.2024 | 30,77 | 31,32 | 30,77 | 31,09 | -0,19% | - |
| 14.11.2024 | 31,40 | 31,40 | 30,95 | 31,15 | 0,32% | - |
| 13.11.2024 | 31,21 | 31,50 | 30,66 | 31,05 | -0,96% | - |
| 12.11.2024 | 32,67 | 32,67 | 31,30 | 31,35 | -4,04% | - |
| 11.11.2024 | 31,97 | 32,84 | 31,97 | 32,67 | 1,08% | - |
| 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 | -1,09% | - |
| 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% | - |