33,165€
-1,82%
Echtzeit-Aktienkurs Trelleborg AB
Bid:
Ask:
Aktienkurse zur Trelleborg AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,65 | 33,70 | 33,08 | 33,16 | -1,51% | - |
27.03.2024 | 34,41 | 34,58 | 33,34 | 33,67 | -2,29% | - |
26.03.2024 | 34,47 | 34,57 | 34,07 | 34,46 | -0,10% | - |
25.03.2024 | 34,95 | 35,20 | 34,01 | 34,50 | -1,47% | - |
22.03.2024 | 35,51 | 35,58 | 34,98 | 35,01 | -1,73% | - |
21.03.2024 | 35,38 | 35,67 | 34,89 | 35,63 | 1,09% | - |
20.03.2024 | 35,20 | 35,55 | 34,83 | 35,24 | -0,04% | - |
19.03.2024 | 34,89 | 35,30 | 34,62 | 35,26 | 0,79% | - |
18.03.2024 | 35,24 | 35,46 | 34,84 | 34,98 | -0,82% | 3.750,00 |
15.03.2024 | 35,09 | 35,40 | 34,82 | 35,27 | 0,37% | - |
14.03.2024 | 34,88 | 35,31 | 34,62 | 35,14 | 0,89% | - |
13.03.2024 | 34,91 | 34,97 | 34,51 | 34,83 | -0,21% | - |
12.03.2024 | 34,43 | 34,94 | 34,22 | 34,91 | 1,93% | - |
11.03.2024 | 34,33 | 34,40 | 33,37 | 34,25 | -0,09% | - |
08.03.2024 | 33,84 | 34,55 | 33,84 | 34,28 | 1,29% | - |
07.03.2024 | 34,11 | 34,32 | 33,53 | 33,84 | -0,70% | - |
06.03.2024 | 33,38 | 34,22 | 33,38 | 34,08 | 1,82% | 2.000,00 |
05.03.2024 | 33,68 | 33,91 | 33,26 | 33,47 | -1,11% | - |
04.03.2024 | 34,20 | 34,28 | 33,72 | 33,85 | -1,51% | - |
01.03.2024 | 33,69 | 34,37 | 33,55 | 34,37 | 2,38% | - |
29.02.2024 | 33,79 | 34,07 | 33,30 | 33,57 | -0,61% | - |
28.02.2024 | 33,70 | 33,98 | 33,55 | 33,77 | 0,12% | - |
27.02.2024 | 33,69 | 33,83 | 33,43 | 33,73 | 0,15% | - |
26.02.2024 | 33,33 | 33,68 | 33,33 | 33,68 | 0,57% | - |
23.02.2024 | 33,22 | 33,52 | 33,14 | 33,49 | 1,00% | - |
22.02.2024 | 33,29 | 33,52 | 33,09 | 33,16 | 0,36% | - |
21.02.2024 | 32,88 | 33,05 | 32,66 | 33,04 | 0,64% | - |
20.02.2024 | 32,63 | 32,88 | 32,55 | 32,83 | 0,18% | 500,00 |
19.02.2024 | 32,41 | 32,78 | 32,38 | 32,77 | 1,19% | - |
16.02.2024 | 32,69 | 32,80 | 32,37 | 32,39 | -0,90% | - |
15.02.2024 | 31,89 | 32,70 | 31,79 | 32,68 | 2,56% | - |
14.02.2024 | 30,61 | 31,90 | 30,55 | 31,87 | 4,80% | - |
13.02.2024 | 30,54 | 30,86 | 30,13 | 30,41 | -0,52% | 60,00 |
12.02.2024 | 30,27 | 30,57 | 30,14 | 30,57 | 1,38% | - |
09.02.2024 | 30,09 | 30,34 | 29,99 | 30,15 | 0,20% | - |
08.02.2024 | 29,79 | 30,28 | 29,75 | 30,09 | 1,07% | - |
07.02.2024 | 30,33 | 30,64 | 29,68 | 29,77 | -0,10% | - |
06.02.2024 | 29,24 | 30,27 | 29,15 | 29,80 | 2,23% | - |
05.02.2024 | 28,79 | 29,68 | 28,52 | 29,15 | 0,76% | - |
02.02.2024 | 28,62 | 29,52 | 28,07 | 28,93 | 1,21% | - |
01.02.2024 | 28,08 | 28,60 | 28,02 | 28,59 | 1,40% | - |
31.01.2024 | 27,98 | 28,45 | 27,94 | 28,19 | 0,75% | - |
30.01.2024 | 28,04 | 28,28 | 27,74 | 27,98 | -0,11% | - |
29.01.2024 | 28,20 | 28,23 | 27,67 | 28,01 | -0,53% | - |
26.01.2024 | 28,16 | 28,33 | 28,01 | 28,16 | -0,42% | - |
25.01.2024 | 27,70 | 28,28 | 27,61 | 28,28 | 2,20% | - |
24.01.2024 | 27,62 | 27,83 | 27,44 | 27,67 | 1,04% | - |
23.01.2024 | 27,37 | 27,70 | 27,23 | 27,39 | 0,31% | - |
22.01.2024 | 27,56 | 27,83 | 26,97 | 27,30 | -0,82% | 54,00 |
19.01.2024 | 27,78 | 28,08 | 27,32 | 27,53 | -1,36% | - |
18.01.2024 | 28,04 | 28,38 | 27,75 | 27,91 | -0,46% | - |
17.01.2024 | 28,70 | 28,71 | 27,76 | 28,04 | -3,23% | - |
16.01.2024 | 28,83 | 29,09 | 28,76 | 28,97 | -0,21% | - |
15.01.2024 | 29,98 | 30,06 | 28,99 | 29,03 | -2,70% | - |
12.01.2024 | 29,37 | 30,05 | 29,11 | 29,84 | 1,90% | - |
11.01.2024 | 29,71 | 29,76 | 29,03 | 29,28 | -0,70% | - |
10.01.2024 | 30,38 | 30,39 | 28,98 | 29,49 | -2,88% | - |
09.01.2024 | 30,40 | 30,54 | 29,98 | 30,36 | -0,70% | - |
08.01.2024 | 30,02 | 30,58 | 29,62 | 30,58 | 2,29% | - |
05.01.2024 | 30,01 | 30,17 | 29,80 | 29,89 | -0,81% | - |
04.01.2024 | 29,71 | 30,17 | 29,63 | 30,14 | 1,77% | - |
03.01.2024 | 30,26 | 30,33 | 29,45 | 29,61 | -2,07% | - |
02.01.2024 | 30,27 | 30,76 | 30,10 | 30,24 | -1,08% | - |
29.12.2023 | 30,54 | 30,71 | 30,42 | 30,57 | 0,03% | - |
28.12.2023 | 30,64 | 30,69 | 30,40 | 30,56 | 0,16% | - |
27.12.2023 | 30,77 | 30,84 | 30,24 | 30,51 | -0,38% | - |
22.12.2023 | 30,24 | 30,81 | 30,10 | 30,62 | 0,79% | - |
21.12.2023 | 30,00 | 30,38 | 29,87 | 30,38 | 1,55% | - |
20.12.2023 | 30,45 | 30,62 | 29,91 | 29,92 | -1,76% | - |
19.12.2023 | 30,35 | 30,56 | 30,19 | 30,45 | 1,03% | - |
18.12.2023 | 30,05 | 30,34 | 29,84 | 30,14 | 0,27% | 500,00 |
15.12.2023 | 29,79 | 30,51 | 29,71 | 30,06 | 1,03% | - |
14.12.2023 | 29,50 | 30,07 | 29,09 | 29,76 | 1,48% | - |
13.12.2023 | 29,20 | 29,38 | 28,89 | 29,32 | 0,41% | - |
12.12.2023 | 29,48 | 29,53 | 28,94 | 29,20 | -0,82% | - |
11.12.2023 | 29,05 | 29,50 | 28,92 | 29,44 | 1,10% | - |
08.12.2023 | 29,95 | 30,02 | 18,19 | 29,12 | -2,38% | - |
07.12.2023 | 29,69 | 30,21 | 18,26 | 29,83 | 0,02% | - |
06.12.2023 | 29,23 | 30,41 | 29,10 | 29,83 | 3,24% | - |
05.12.2023 | 28,88 | 29,20 | 18,09 | 28,89 | -0,22% | - |
04.12.2023 | 29,01 | 29,06 | 27,51 | 28,96 | -0,79% | - |
01.12.2023 | 28,54 | 29,21 | 28,54 | 29,19 | 2,31% | - |
30.11.2023 | 28,85 | 29,08 | 28,32 | 28,53 | -0,99% | - |
29.11.2023 | 28,68 | 28,93 | 28,42 | 28,81 | 0,45% | - |
28.11.2023 | 28,07 | 28,69 | 27,84 | 28,68 | 2,21% | - |
27.11.2023 | 28,01 | 28,43 | 27,80 | 28,06 | 0,02% | - |
24.11.2023 | 27,79 | 28,15 | 27,77 | 28,06 | 0,94% | 35,00 |
23.11.2023 | 27,99 | 28,29 | 27,75 | 27,80 | -0,43% | - |
22.11.2023 | 27,57 | 28,01 | 27,36 | 27,92 | 1,14% | - |
21.11.2023 | 27,64 | 28,22 | 27,39 | 27,60 | -0,07% | - |
20.11.2023 | 27,36 | 27,85 | 27,36 | 27,62 | 0,15% | - |
17.11.2023 | 27,27 | 27,63 | 26,99 | 27,58 | 1,17% | - |
16.11.2023 | 27,40 | 27,47 | 26,95 | 27,26 | -0,66% | - |
15.11.2023 | 27,21 | 27,66 | 26,90 | 27,44 | 1,78% | - |
14.11.2023 | 25,60 | 26,98 | 25,58 | 26,96 | 5,23% | - |
13.11.2023 | 25,37 | 25,84 | 25,19 | 25,62 | 0,73% | - |
10.11.2023 | 25,03 | 25,45 | 24,95 | 25,44 | 1,56% | - |
09.11.2023 | 24,79 | 25,45 | 24,63 | 25,05 | 1,23% | - |
08.11.2023 | 24,23 | 24,84 | 24,21 | 24,74 | 1,19% | - |
07.11.2023 | 24,56 | 24,73 | 24,35 | 24,45 | -0,49% | - |