33,170€
1,00%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 32,83 | 33,36 | 31,02 | 33,17 | 1,00% | 16,00 |
| 23.04.2024 | 31,67 | 32,84 | 31,61 | 32,84 | 3,69% | - |
| 22.04.2024 | 32,34 | 32,57 | 31,61 | 31,67 | -1,86% | - |
| 19.04.2024 | 32,71 | 32,71 | 32,00 | 32,27 | -1,35% | - |
| 18.04.2024 | 32,78 | 33,13 | 32,49 | 32,71 | -0,21% | - |
| 17.04.2024 | 32,07 | 33,18 | 32,00 | 32,78 | 2,18% | - |
| 16.04.2024 | 33,06 | 33,06 | 32,01 | 32,08 | -2,93% | - |
| 15.04.2024 | 32,59 | 33,27 | 32,58 | 33,05 | 1,44% | - |
| 12.04.2024 | 32,88 | 33,27 | 32,56 | 32,58 | -0,91% | - |
| 11.04.2024 | 32,93 | 33,17 | 32,46 | 32,88 | -0,09% | - |
| 10.04.2024 | 32,98 | 33,47 | 32,60 | 32,91 | -0,15% | - |
| 09.04.2024 | 33,71 | 33,84 | 32,90 | 32,96 | -2,22% | 100,00 |
| 08.04.2024 | 33,22 | 33,88 | 33,16 | 33,71 | 1,48% | - |
| 05.04.2024 | 32,75 | 33,36 | 32,33 | 33,22 | 1,50% | - |
| 04.04.2024 | 32,81 | 33,07 | 32,59 | 32,73 | -0,18% | - |
| 03.04.2024 | 32,84 | 33,02 | 32,49 | 32,79 | -0,15% | - |
| 02.04.2024 | 33,32 | 33,32 | 32,78 | 32,84 | -1,43% | - |
| 28.03.2024 | 33,46 | 33,69 | 33,14 | 33,32 | -0,42% | - |
| 27.03.2024 | 34,46 | 34,57 | 33,33 | 33,46 | -2,86% | - |
| 26.03.2024 | 34,48 | 34,55 | 34,07 | 34,44 | -0,12% | - |
| 25.03.2024 | 34,98 | 35,18 | 34,01 | 34,48 | -1,46% | - |
| 22.03.2024 | 35,61 | 35,61 | 34,97 | 34,99 | -1,74% | - |
| 21.03.2024 | 34,92 | 35,65 | 34,88 | 35,61 | 1,98% | - |
| 20.03.2024 | 35,24 | 35,55 | 34,82 | 34,92 | -0,91% | - |
| 19.03.2024 | 34,97 | 35,29 | 34,70 | 35,24 | 0,79% | - |
| 18.03.2024 | 35,28 | 35,38 | 34,84 | 34,97 | -0,82% | - |
| 15.03.2024 | 35,13 | 35,39 | 34,83 | 35,26 | 0,37% | - |
| 14.03.2024 | 34,82 | 35,31 | 34,50 | 35,13 | 0,89% | - |
| 13.03.2024 | 34,89 | 34,93 | 34,50 | 34,82 | -0,21% | - |
| 12.03.2024 | 34,25 | 34,93 | 33,95 | 34,89 | 1,88% | 100,00 |
| 11.03.2024 | 34,47 | 34,47 | 33,36 | 34,25 | -0,65% | 100,00 |
| 08.03.2024 | 33,81 | 34,56 | 33,81 | 34,47 | 1,97% | - |
| 07.03.2024 | 34,06 | 34,31 | 33,52 | 33,81 | -0,73% | - |
| 06.03.2024 | 33,45 | 34,09 | 33,45 | 34,06 | 1,78% | - |
| 05.03.2024 | 33,82 | 33,82 | 33,31 | 33,46 | -1,01% | - |
| 04.03.2024 | 34,19 | 34,21 | 33,70 | 33,80 | -1,08% | - |
| 01.03.2024 | 34,21 | 34,24 | 34,17 | 34,17 | 1,91% | - |
| 29.02.2024 | 33,73 | 34,05 | 33,28 | 33,53 | -0,47% | - |
| 28.02.2024 | 33,67 | 33,97 | 33,54 | 33,69 | -0,04% | - |
| 27.02.2024 | 33,61 | 33,81 | 33,42 | 33,71 | 0,19% | - |
| 26.02.2024 | 33,44 | 33,67 | 33,39 | 33,64 | 0,66% | - |
| 23.02.2024 | 33,12 | 33,50 | 33,10 | 33,42 | 0,91% | - |
| 22.02.2024 | 32,87 | 33,50 | 32,87 | 33,12 | 0,73% | 435,00 |
| 21.02.2024 | 32,81 | 32,96 | 32,65 | 32,88 | 0,21% | - |
| 20.02.2024 | 32,69 | 32,87 | 32,55 | 32,81 | 0,21% | - |
| 19.02.2024 | 32,50 | 32,77 | 32,38 | 32,74 | 0,74% | - |
| 16.02.2024 | 32,42 | 32,79 | 32,40 | 32,50 | 0,22% | - |
| 15.02.2024 | 31,69 | 32,56 | 31,66 | 32,43 | 2,30% | - |
| 14.02.2024 | 30,54 | 31,90 | 30,54 | 31,70 | 3,87% | - |
| 13.02.2024 | 30,53 | 30,86 | 30,13 | 30,52 | 0,03% | - |
| 12.02.2024 | 30,12 | 30,56 | 30,12 | 30,51 | 1,29% | - |
| 09.02.2024 | 30,06 | 30,33 | 30,01 | 30,12 | 0,20% | - |
| 08.02.2024 | 29,74 | 30,28 | 29,73 | 30,06 | 1,08% | - |
| 07.02.2024 | 30,24 | 30,50 | 29,69 | 29,74 | -1,64% | - |
| 06.02.2024 | 29,00 | 30,27 | 28,97 | 30,24 | 4,33% | - |
| 05.02.2024 | 28,79 | 29,68 | 28,67 | 28,98 | 0,76% | 170,00 |
| 02.02.2024 | 28,40 | 29,52 | 28,08 | 28,76 | 1,09% | - |
| 01.02.2024 | 28,31 | 28,47 | 28,08 | 28,45 | 0,51% | - |
| 31.01.2024 | 27,95 | 28,44 | 27,94 | 28,31 | 1,27% | - |
| 30.01.2024 | 27,82 | 28,20 | 27,74 | 27,95 | 0,47% | - |
| 29.01.2024 | 28,12 | 28,24 | 27,68 | 27,82 | -1,15% | - |
| 26.01.2024 | 28,13 | 28,33 | 28,04 | 28,15 | 0,07% | - |
| 25.01.2024 | 27,64 | 28,20 | 27,64 | 28,13 | 1,70% | - |
| 24.01.2024 | 27,46 | 27,80 | 27,39 | 27,66 | 0,99% | - |
| 23.01.2024 | 27,30 | 27,69 | 27,23 | 27,39 | 0,38% | - |
| 22.01.2024 | 27,42 | 27,75 | 26,97 | 27,28 | -0,31% | - |
| 19.01.2024 | 27,76 | 27,88 | 27,32 | 27,37 | -1,48% | - |
| 18.01.2024 | 28,02 | 28,37 | 27,74 | 27,78 | -0,87% | - |
| 17.01.2024 | 28,86 | 28,97 | 27,76 | 28,02 | -3,30% | - |
| 16.01.2024 | 28,94 | 29,08 | 28,81 | 28,98 | -0,10% | - |
| 15.01.2024 | 29,87 | 29,89 | 28,99 | 29,01 | -2,70% | - |
| 12.01.2024 | 29,08 | 30,06 | 29,08 | 29,81 | 2,58% | - |
| 11.01.2024 | 29,53 | 29,70 | 29,03 | 29,06 | -1,41% | - |
| 10.01.2024 | 30,32 | 30,40 | 28,98 | 29,48 | -2,87% | - |
| 09.01.2024 | 30,41 | 30,47 | 29,98 | 30,35 | -0,15% | - |
| 08.01.2024 | 29,88 | 30,43 | 29,63 | 30,39 | 1,71% | - |
| 05.01.2024 | 30,09 | 30,19 | 29,80 | 29,88 | -0,80% | - |
| 04.01.2024 | 29,60 | 30,17 | 29,58 | 30,12 | 1,77% | - |
| 03.01.2024 | 30,23 | 30,32 | 29,45 | 29,60 | -2,12% | - |
| 02.01.2024 | 30,59 | 30,76 | 30,20 | 30,24 | -1,06% | - |
| 29.12.2023 | 30,54 | 30,71 | 30,43 | 30,56 | 0,11% | - |
| 28.12.2023 | 30,53 | 30,60 | 30,40 | 30,53 | 0,10% | - |
| 27.12.2023 | 30,67 | 30,84 | 30,23 | 30,50 | -0,38% | - |
| 22.12.2023 | 30,24 | 30,81 | 30,17 | 30,61 | 1,24% | - |
| 21.12.2023 | 30,11 | 30,28 | 29,88 | 30,24 | 0,43% | - |
| 20.12.2023 | 30,47 | 30,55 | 30,00 | 30,11 | -1,15% | - |
| 19.12.2023 | 30,28 | 30,54 | 30,26 | 30,46 | 0,61% | - |
| 18.12.2023 | 30,08 | 30,34 | 29,89 | 30,27 | 0,63% | - |
| 15.12.2023 | 29,79 | 30,51 | 29,71 | 30,08 | 1,13% | - |
| 14.12.2023 | 29,09 | 30,07 | 29,09 | 29,75 | 2,25% | - |
| 13.12.2023 | 29,20 | 29,37 | 28,89 | 29,09 | -0,38% | - |
| 12.12.2023 | 29,46 | 29,51 | 28,94 | 29,20 | -0,78% | - |
| 11.12.2023 | 28,96 | 29,49 | 28,92 | 29,43 | 1,62% | - |
| 08.12.2023 | 29,97 | 29,99 | 28,83 | 28,96 | -3,32% | - |
| 07.12.2023 | 29,83 | 29,98 | 29,73 | 29,96 | 0,44% | - |
| 06.12.2023 | 29,07 | 29,93 | 29,07 | 29,83 | 2,61% | - |
| 05.12.2023 | 28,96 | 29,17 | 28,92 | 29,07 | 0,43% | - |
| 04.12.2023 | 29,06 | 29,06 | 28,84 | 28,94 | -0,46% | - |
| 01.12.2023 | 28,58 | 29,08 | 28,56 | 29,08 | 1,89% | - |
| 30.11.2023 | 28,88 | 28,88 | 28,33 | 28,54 | -1,09% | - |