39,680€
-1,59%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 40,19 | 40,19 | 39,41 | 39,53 | -1,96% | - |
| 17.09.2026 | 40,16 | 40,73 | 40,16 | 40,32 | 0,70% | - |
| 16.09.2026 | 39,65 | 40,12 | 39,65 | 40,04 | 1,21% | - |
| 15.09.2026 | 39,60 | 39,78 | 39,22 | 39,56 | -0,28% | - |
| 14.09.2026 | 40,00 | 40,17 | 39,48 | 39,67 | -1,34% | - |
| 11.09.2026 | 39,70 | 40,30 | 39,66 | 40,21 | 1,44% | - |
| 10.09.2026 | 40,02 | 40,38 | 39,53 | 39,64 | -0,70% | - |
| 09.09.2026 | 40,51 | 40,81 | 39,64 | 39,92 | -2,04% | - |
| 08.09.2026 | 40,31 | 40,95 | 40,11 | 40,75 | 0,74% | - |
| 07.09.2026 | 40,50 | 40,80 | 40,33 | 40,45 | -0,30% | - |
| 04.09.2026 | 40,15 | 40,82 | 40,11 | 40,57 | 1,07% | - |
| 03.09.2026 | 39,13 | 40,17 | 39,08 | 40,14 | 2,61% | - |
| 02.09.2026 | 39,76 | 39,76 | 38,71 | 39,12 | -2,03% | - |
| 01.09.2026 | 40,39 | 40,62 | 39,81 | 39,93 | -1,87% | - |
| 31.08.2026 | 39,85 | 41,05 | 39,85 | 40,69 | 1,45% | - |
| 28.08.2026 | 39,97 | 40,45 | 39,92 | 40,11 | 0,73% | - |
| 27.08.2026 | 40,02 | 40,14 | 39,69 | 39,82 | -0,40% | - |
| 26.08.2026 | 40,12 | 40,27 | 39,78 | 39,98 | -0,15% | - |
| 25.08.2026 | 39,66 | 40,19 | 39,51 | 40,04 | 1,24% | - |
| 24.08.2026 | 38,82 | 39,59 | 38,75 | 39,55 | 1,75% | - |
| 21.08.2026 | 38,52 | 39,01 | 38,36 | 38,87 | 1,12% | - |
| 20.08.2026 | 38,61 | 38,74 | 38,18 | 38,44 | -0,62% | - |
| 19.08.2026 | 38,58 | 38,79 | 38,58 | 38,68 | -0,44% | - |
| 18.08.2026 | 39,42 | 39,42 | 38,69 | 38,85 | -1,70% | - |
| 17.08.2026 | 39,52 | 39,64 | 39,37 | 39,52 | 0,13% | - |
| 14.08.2026 | 39,71 | 39,76 | 39,42 | 39,47 | -0,35% | - |
| 13.08.2026 | 39,74 | 39,74 | 39,37 | 39,61 | 0,15% | - |
| 12.08.2026 | 39,66 | 40,07 | 39,44 | 39,55 | -0,48% | - |
| 11.08.2026 | 40,15 | 40,15 | 39,65 | 39,74 | -1,29% | - |
| 10.08.2026 | 40,41 | 40,41 | 39,98 | 40,26 | -0,05% | - |
| 07.08.2026 | 39,96 | 40,36 | 39,74 | 40,28 | 0,45% | - |
| 06.08.2026 | 39,90 | 40,37 | 39,83 | 40,10 | 0,50% | - |
| 05.08.2026 | 40,09 | 40,39 | 39,57 | 39,90 | 0,05% | - |
| 04.08.2026 | 39,62 | 40,00 | 39,45 | 39,88 | 0,23% | - |
| 03.08.2026 | 38,88 | 39,92 | 38,78 | 39,79 | 2,87% | - |
| 31.07.2026 | 38,67 | 39,08 | 38,64 | 38,68 | 0,99% | - |
| 30.07.2026 | 37,96 | 38,82 | 37,96 | 38,30 | 0,95% | - |
| 29.07.2026 | 38,46 | 38,46 | 37,89 | 37,94 | -1,20% | - |
| 28.07.2026 | 38,09 | 38,65 | 37,98 | 38,40 | 0,34% | - |
| 27.07.2026 | 38,39 | 38,60 | 38,15 | 38,27 | 1,16% | - |
| 24.07.2026 | 37,28 | 37,87 | 37,28 | 37,83 | 1,45% | - |
| 23.07.2026 | 37,72 | 37,82 | 37,26 | 37,29 | -0,90% | - |
| 22.07.2026 | 37,27 | 37,89 | 37,10 | 37,63 | 1,21% | - |
| 21.07.2026 | 37,08 | 37,32 | 36,69 | 37,18 | -0,03% | - |
| 20.07.2026 | 37,75 | 37,96 | 36,94 | 37,19 | -1,46% | - |
| 17.07.2026 | 37,28 | 37,79 | 36,94 | 37,74 | 0,43% | - |
| 16.07.2026 | 37,49 | 38,35 | 36,08 | 37,58 | 0,48% | - |
| 15.07.2026 | 37,32 | 37,61 | 36,98 | 37,40 | 0,21% | - |
| 14.07.2026 | 36,66 | 37,64 | 36,66 | 37,32 | 0,86% | - |
| 13.07.2026 | 37,37 | 37,37 | 36,77 | 37,00 | -1,04% | - |
| 10.07.2026 | 37,11 | 37,54 | 37,07 | 37,39 | 1,11% | - |
| 09.07.2026 | 36,61 | 37,11 | 36,44 | 36,98 | 1,90% | - |
| 08.07.2026 | 36,90 | 37,10 | 36,07 | 36,29 | -2,24% | - |
| 07.07.2026 | 37,66 | 38,02 | 37,05 | 37,12 | -1,49% | - |
| 06.07.2026 | 38,02 | 38,16 | 37,46 | 37,68 | -0,97% | - |
| 03.07.2026 | 37,49 | 38,15 | 37,29 | 38,05 | 2,01% | - |
| 02.07.2026 | 36,92 | 37,49 | 36,88 | 37,30 | 0,40% | - |
| 01.07.2026 | 36,34 | 37,19 | 36,34 | 37,15 | 2,48% | - |
| 30.06.2026 | 37,23 | 37,44 | 36,11 | 36,25 | -1,76% | - |
| 29.06.2026 | 37,44 | 37,65 | 36,78 | 36,90 | -0,24% | - |
| 26.06.2026 | 37,94 | 38,18 | 36,97 | 36,99 | -3,19% | - |
| 25.06.2026 | 37,95 | 38,35 | 37,84 | 38,21 | 1,11% | - |
| 24.06.2026 | 37,50 | 38,00 | 37,27 | 37,79 | -0,05% | - |
| 23.06.2026 | 38,11 | 38,11 | 37,51 | 37,81 | -1,87% | - |
| 22.06.2026 | 38,17 | 38,55 | 37,62 | 38,53 | 1,45% | - |
| 19.06.2026 | 37,98 | 37,98 | 37,98 | 37,98 | 0,58% | - |
| 18.06.2026 | 37,76 | 37,76 | 37,76 | 37,76 | -0,89% | - |
| 17.06.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,16% | - |
| 16.06.2026 | 38,16 | 38,16 | 38,16 | 38,16 | 0,74% | - |
| 15.06.2026 | 37,88 | 37,88 | 37,88 | 37,88 | 2,05% | - |
| 12.06.2026 | 37,12 | 37,12 | 37,12 | 37,12 | 0,81% | - |
| 11.06.2026 | 36,82 | 36,82 | 36,82 | 36,82 | -2,18% | - |
| 10.06.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -1,10% | - |
| 09.06.2026 | 38,06 | 38,06 | 38,06 | 38,06 | 1,28% | - |
| 08.06.2026 | 37,58 | 37,58 | 37,58 | 37,58 | -0,84% | - |
| 05.06.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 1,45% | - |
| 04.06.2026 | 37,36 | 37,36 | 37,36 | 37,36 | 1,63% | - |
| 03.06.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 2,34% | - |
| 02.06.2026 | 35,92 | 35,92 | 35,92 | 35,92 | -3,39% | - |
| 01.06.2026 | 37,18 | 37,18 | 37,18 | 37,18 | 1,53% | - |
| 29.05.2026 | 36,62 | 36,62 | 36,62 | 36,62 | -0,76% | - |
| 28.05.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 0,33% | - |
| 27.05.2026 | 36,78 | 36,78 | 36,78 | 36,78 | -0,70% | - |
| 26.05.2026 | 37,04 | 37,04 | 37,04 | 37,04 | -0,11% | - |
| 25.05.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 1,70% | - |
| 22.05.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 0,22% | - |
| 21.05.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 2,19% | - |
| 20.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,17% | - |
| 19.05.2026 | 35,32 | 35,66 | 35,32 | 35,66 | 4,03% | 1,00 |
| 18.05.2026 | 34,28 | 34,28 | 34,28 | 34,28 | -4,09% | - |
| 15.05.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -1,27% | - |
| 14.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,55% | - |
| 13.05.2026 | 34,96 | 34,96 | 34,96 | 34,96 | -2,35% | - |
| 11.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,22% | - |
| 08.05.2026 | 35,88 | 35,88 | 35,88 | 35,88 | -2,34% | - |
| 07.05.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 3,32% | - |
| 06.05.2026 | 35,56 | 35,56 | 35,56 | 35,56 | 3,86% | - |
| 05.05.2026 | 34,24 | 34,24 | 34,24 | 34,24 | -2,06% | - |
| 04.05.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 2,76% | - |
| 30.04.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -2,80% | - |