31,895€
1,09%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,58 | 31,94 | 31,50 | 31,71 | 0,16% | - |
| 30.09.2025 | 31,97 | 32,03 | 31,45 | 31,66 | -1,19% | - |
| 29.09.2025 | 31,90 | 32,31 | 31,86 | 32,04 | 0,52% | - |
| 26.09.2025 | 31,86 | 31,99 | 31,47 | 31,87 | 0,84% | - |
| 25.09.2025 | 32,18 | 32,18 | 31,44 | 31,61 | -3,13% | - |
| 24.09.2025 | 33,40 | 33,40 | 32,52 | 32,63 | -2,67% | - |
| 23.09.2025 | 33,28 | 33,96 | 33,18 | 33,52 | 0,03% | - |
| 22.09.2025 | 33,82 | 34,04 | 33,40 | 33,51 | -1,61% | - |
| 19.09.2025 | 34,34 | 34,35 | 33,95 | 34,06 | -0,79% | - |
| 18.09.2025 | 34,37 | 34,79 | 34,25 | 34,33 | 0,39% | - |
| 17.09.2025 | 34,64 | 34,72 | 34,20 | 34,20 | -0,86% | - |
| 16.09.2025 | 34,70 | 35,19 | 34,46 | 34,49 | -0,56% | - |
| 15.09.2025 | 34,48 | 35,11 | 34,40 | 34,69 | 1,36% | - |
| 12.09.2025 | 34,27 | 34,57 | 33,96 | 34,22 | 0,06% | - |
| 11.09.2025 | 34,07 | 34,30 | 33,76 | 34,20 | 0,25% | - |
| 10.09.2025 | 34,15 | 34,31 | 33,99 | 34,12 | 0,49% | - |
| 09.09.2025 | 34,21 | 34,25 | 33,79 | 33,95 | -0,89% | - |
| 08.09.2025 | 33,79 | 34,27 | 33,69 | 34,26 | 1,84% | - |
| 05.09.2025 | 33,25 | 33,98 | 33,16 | 33,64 | 1,60% | - |
| 04.09.2025 | 33,05 | 33,51 | 33,00 | 33,11 | -0,21% | - |
| 03.09.2025 | 32,89 | 33,35 | 32,64 | 33,18 | 1,05% | - |
| 02.09.2025 | 33,45 | 33,58 | 32,78 | 32,83 | -2,04% | - |
| 01.09.2025 | 33,11 | 33,59 | 33,00 | 33,52 | 1,96% | - |
| 29.08.2025 | 32,87 | 32,87 | 32,87 | 32,87 | 0,12% | - |
| 28.08.2025 | 32,83 | 32,83 | 32,83 | 32,83 | 1,33% | - |
| 27.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,50% | - |
| 26.08.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -0,78% | - |
| 25.08.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 2,91% | - |
| 22.08.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -0,59% | - |
| 21.08.2025 | 31,92 | 32,26 | 31,33 | 31,45 | -2,50% | - |
| 20.08.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 2,12% | - |
| 19.08.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,57% | - |
| 18.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,22% | - |
| 15.08.2025 | 31,57 | 31,86 | 31,47 | 31,47 | -0,13% | - |
| 14.08.2025 | 31,57 | 31,69 | 31,41 | 31,51 | 0,05% | - |
| 13.08.2025 | 31,72 | 31,72 | 31,31 | 31,50 | -0,30% | - |
| 12.08.2025 | 31,22 | 31,60 | 31,11 | 31,59 | 1,62% | - |
| 11.08.2025 | 31,48 | 31,55 | 31,04 | 31,09 | -1,32% | - |
| 08.08.2025 | 31,46 | 31,66 | 31,17 | 31,50 | 0,41% | - |
| 07.08.2025 | 31,00 | 31,56 | 30,87 | 31,37 | 1,52% | - |
| 06.08.2025 | 31,40 | 31,58 | 30,80 | 30,90 | -1,04% | - |
| 05.08.2025 | 31,21 | 31,47 | 31,05 | 31,23 | 0,64% | - |
| 04.08.2025 | 31,30 | 31,30 | 30,86 | 31,03 | -1,60% | - |
| 01.08.2025 | 31,53 | 31,53 | 31,53 | 31,53 | -3,40% | - |
| 31.07.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 1,59% | - |
| 30.07.2025 | 32,13 | 32,13 | 32,13 | 32,13 | -0,89% | - |
| 29.07.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -1,52% | - |
| 28.07.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 2,36% | - |
| 25.07.2025 | 32,16 | 32,16 | 32,16 | 32,16 | -2,31% | - |
| 24.07.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 1,79% | - |
| 23.07.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 1,83% | - |
| 22.07.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 0,13% | - |
| 21.07.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -1,73% | - |
| 18.07.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 0,40% | - |
| 17.07.2025 | 32,77 | 32,77 | 32,15 | 32,15 | -2,16% | 50,00 |
| 16.07.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,42% | - |
| 15.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,06% | - |
| 14.07.2025 | 32,95 | 33,02 | 32,93 | 33,02 | -1,76% | 212,00 |
| 11.07.2025 | 33,61 | 33,61 | 33,61 | 33,61 | 1,85% | - |
| 10.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 09.07.2025 | 32,81 | 33,00 | 32,81 | 33,00 | 1,54% | 57,00 |
| 08.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,25% | - |
| 07.07.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,12% | - |
| 04.07.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,77% | - |
| 03.07.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 0,31% | - |
| 02.07.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 1,90% | - |
| 01.07.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -2,59% | - |
| 30.06.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 3,61% | - |
| 27.06.2025 | 31,32 | 31,32 | 31,32 | 31,32 | -0,57% | - |
| 26.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,60% | - |
| 25.06.2025 | 31,69 | 31,69 | 31,69 | 31,69 | 0,89% | - |
| 24.06.2025 | 31,53 | 31,53 | 31,41 | 31,41 | 1,22% | 28,00 |
| 23.06.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -1,96% | - |
| 20.06.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 2,96% | - |
| 19.06.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -1,66% | - |
| 18.06.2025 | 31,36 | 31,36 | 31,26 | 31,26 | 0,35% | 43,00 |
| 17.06.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -0,48% | - |
| 16.06.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,29% | - |
| 13.06.2025 | 31,21 | 31,21 | 31,21 | 31,21 | -1,89% | - |
| 12.06.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -1,46% | - |
| 11.06.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 0,34% | - |
| 10.06.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 0,25% | - |
| 09.06.2025 | 32,09 | 32,09 | 32,09 | 32,09 | 0,22% | - |
| 06.06.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,03% | - |
| 05.06.2025 | 31,95 | 32,01 | 31,95 | 32,01 | 0,53% | 187,00 |
| 04.06.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,09% | - |
| 03.06.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -0,28% | - |
| 02.06.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -0,96% | - |
| 30.05.2025 | 32,27 | 32,27 | 32,27 | 32,27 | -1,01% | - |
| 29.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | - |
| 28.05.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,71% | - |
| 27.05.2025 | 32,33 | 32,33 | 32,33 | 32,33 | -1,01% | - |
| 26.05.2025 | 32,57 | 32,66 | 32,57 | 32,66 | 0,99% | 113,00 |
| 23.05.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -1,82% | - |
| 22.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,39% | - |
| 21.05.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -0,09% | - |
| 20.05.2025 | 32,93 | 33,10 | 32,93 | 33,10 | 0,73% | 87,00 |
| 19.05.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -1,35% | - |
| 16.05.2025 | 33,31 | 33,31 | 33,31 | 33,31 | 1,28% | - |
| 15.05.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -1,67% | - |