37,535€
2,67%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,47% | - |
| 29.01.2026 | 36,40 | 36,40 | 34,05 | 34,37 | -4,98% | - |
| 28.01.2026 | 36,33 | 36,52 | 35,73 | 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 |
| 24.11.2025 | 34,23 | 34,23 | 34,23 | 34,23 | 1,27% | - |
| 21.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,51% | - |
| 20.11.2025 | 34,67 | 34,67 | 34,67 | 34,67 | 1,11% | - |
| 19.11.2025 | 34,29 | 34,29 | 34,29 | 34,29 | -0,23% | - |
| 18.11.2025 | 34,37 | 34,37 | 34,37 | 34,37 | -2,30% | - |
| 17.11.2025 | 35,18 | 35,18 | 35,18 | 35,18 | -0,20% | - |
| 14.11.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -3,69% | - |
| 13.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,33% | - |
| 12.11.2025 | 36,40 | 36,72 | 36,40 | 36,72 | 2,60% | 15,00 |
| 11.11.2025 | 35,79 | 35,79 | 35,79 | 35,79 | 0,76% | - |
| 10.11.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -0,53% | - |
| 07.11.2025 | 35,00 | 35,71 | 35,00 | 35,71 | 2,26% | 30,00 |
| 06.11.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 0,55% | - |
| 05.11.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -1,89% | - |
| 04.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,02% | - |
| 03.11.2025 | 36,13 | 36,13 | 36,13 | 36,13 | -0,29% | - |
| 31.10.2025 | 36,75 | 36,80 | 36,18 | 36,24 | -1,17% | - |
| 30.10.2025 | 36,33 | 36,69 | 36,19 | 36,67 | 1,10% | - |
| 29.10.2025 | 36,68 | 36,68 | 36,24 | 36,27 | -0,68% | - |
| 28.10.2025 | 36,30 | 36,70 | 36,30 | 36,52 | 0,10% | - |
| 27.10.2025 | 36,55 | 37,05 | 36,44 | 36,48 | -1,57% | - |
| 24.10.2025 | 34,95 | 37,06 | 34,95 | 37,06 | 8,49% | 28,00 |
| 23.10.2025 | 34,16 | 34,16 | 34,16 | 34,16 | 0,65% | - |
| 22.10.2025 | 33,94 | 33,94 | 33,94 | 33,94 | 1,92% | - |
| 21.10.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,67% | - |
| 20.10.2025 | 33,08 | 33,08 | 33,08 | 33,08 | 2,48% | - |
| 17.10.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 0,65% | - |
| 16.10.2025 | 31,96 | 32,07 | 31,96 | 32,07 | 0,53% | 10,00 |
| 15.10.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,19% | - |
| 14.10.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,56% | - |
| 13.10.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -1,23% | - |
| 10.10.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -1,52% | - |
| 09.10.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 1,07% | - |
| 08.10.2025 | 32,57 | 32,57 | 32,57 | 32,57 | -1,09% | - |
| 07.10.2025 | 32,73 | 32,93 | 32,73 | 32,93 | 1,48% | 100,00 |
| 06.10.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,23% | - |
| 03.10.2025 | 31,81 | 32,38 | 31,79 | 32,38 | 2,26% | - |
| 02.10.2025 | 31,61 | 32,13 | 31,36 | 31,66 | -0,14% | - |
| 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% | - |