33,240€
5,66%
Echtzeit-Aktienkurs TRELLEBORG B (FRIA) SK 25
Bid:
Ask:
Aktienkurse zur TRELLEBORG B (FRIA) SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 32,46 | 33,22 | 32,46 | 33,22 | 5,59% | 11,00 |
| 23.04.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -1,99% | - |
| 22.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,93% | - |
| 19.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 18.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,32% | - |
| 17.04.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -2,87% | - |
| 16.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,05% | - |
| 15.04.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -1,81% | - |
| 12.04.2024 | 32,62 | 33,06 | 32,62 | 33,06 | 1,10% | 141,00 |
| 11.04.2024 | 32,74 | 32,74 | 32,70 | 32,70 | -0,12% | 150,00 |
| 10.04.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -2,27% | - |
| 09.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 1,33% | - |
| 08.04.2024 | 33,06 | 33,06 | 33,06 | 33,06 | 1,60% | - |
| 05.04.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -0,18% | - |
| 04.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,06% | - |
| 03.04.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -1,27% | - |
| 02.04.2024 | 33,02 | 33,02 | 33,00 | 33,00 | -0,69% | 15,00 |
| 28.03.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -2,98% | - |
| 27.03.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,17% | - |
| 26.03.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -0,52% | - |
| 25.03.2024 | 34,79 | 34,79 | 34,49 | 34,49 | -2,43% | 150,00 |
| 22.03.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 1,70% | - |
| 21.03.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -0,66% | - |
| 20.03.2024 | 35,03 | 35,03 | 34,99 | 34,99 | 0,72% | 4,00 |
| 19.03.2024 | 34,74 | 34,74 | 34,74 | 34,74 | -0,94% | - |
| 18.03.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -0,82% | - |
| 15.03.2024 | 34,69 | 35,36 | 34,69 | 35,36 | 2,82% | 73,00 |
| 14.03.2024 | 34,39 | 34,39 | 34,39 | 34,39 | -0,32% | - |
| 13.03.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,61% | - |
| 12.03.2024 | 33,81 | 34,71 | 33,81 | 34,71 | 3,15% | 9,00 |
| 11.03.2024 | 34,17 | 34,17 | 33,65 | 33,65 | -1,49% | 765,00 |
| 08.03.2024 | 33,74 | 34,16 | 33,74 | 34,16 | 0,53% | 654,00 |
| 07.03.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 1,80% | - |
| 06.03.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -0,92% | - |
| 05.03.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -1,12% | - |
| 04.03.2024 | 34,07 | 34,07 | 34,07 | 34,07 | 1,88% | - |
| 01.03.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -0,62% | - |
| 29.02.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 0,27% | - |
| 28.02.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 0,00% | - |
| 27.02.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 0,51% | - |
| 26.02.2024 | 33,39 | 33,39 | 33,39 | 33,39 | 0,88% | - |
| 23.02.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -0,42% | - |
| 22.02.2024 | 32,82 | 33,24 | 32,82 | 33,24 | 0,70% | 1,00 |
| 21.02.2024 | 32,74 | 33,01 | 32,74 | 33,01 | 1,29% | 1,00 |
| 20.02.2024 | 32,66 | 32,66 | 32,59 | 32,59 | 0,37% | 7,00 |
| 19.02.2024 | 32,47 | 32,47 | 32,47 | 32,47 | -0,25% | - |
| 16.02.2024 | 32,30 | 32,74 | 32,30 | 32,55 | 2,97% | 177,00 |
| 15.02.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 1,31% | - |
| 14.02.2024 | 30,50 | 31,20 | 30,50 | 31,20 | 2,53% | 8,00 |
| 13.02.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 0,56% | - |
| 12.02.2024 | 30,03 | 30,26 | 30,03 | 30,26 | 0,13% | 300,00 |
| 09.02.2024 | 29,98 | 30,22 | 29,98 | 30,22 | 1,92% | 150,00 |
| 08.02.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -1,79% | - |
| 07.02.2024 | 30,19 | 30,19 | 30,19 | 30,19 | 4,21% | - |
| 06.02.2024 | 28,97 | 28,97 | 28,97 | 28,97 | 1,05% | - |
| 05.02.2024 | 28,67 | 28,67 | 28,67 | 28,67 | 1,34% | 290,00 |
| 02.02.2024 | 28,29 | 28,29 | 28,29 | 28,29 | 0,57% | - |
| 01.02.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 0,97% | - |
| 31.01.2024 | 27,86 | 27,86 | 27,86 | 27,86 | 0,29% | - |
| 30.01.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -1,07% | - |
| 29.01.2024 | 28,07 | 28,08 | 28,07 | 28,08 | 0,11% | 3,00 |
| 26.01.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 1,67% | - |
| 25.01.2024 | 27,59 | 27,59 | 27,59 | 27,59 | -0,43% | - |
| 24.01.2024 | 27,29 | 27,71 | 27,29 | 27,71 | 1,69% | 3,00 |
| 23.01.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,07% | - |
| 22.01.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -1,45% | - |
| 19.01.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -0,86% | - |
| 18.01.2024 | 27,91 | 27,91 | 27,91 | 27,91 | -3,12% | - |
| 17.01.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -0,14% | - |
| 16.01.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -2,83% | - |
| 15.01.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 2,45% | - |
| 12.01.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -1,43% | - |
| 11.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,08% | - |
| 10.01.2024 | 30,26 | 30,26 | 29,67 | 29,72 | -1,78% | 601,00 |
| 09.01.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 1,65% | - |
| 08.01.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -1,00% | 4,00 |
| 05.01.2024 | 30,07 | 30,07 | 30,07 | 30,07 | 1,83% | - |
| 04.01.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -2,06% | - |
| 03.01.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,20% | - |
| 02.01.2024 | 30,16 | 30,21 | 30,16 | 30,21 | -0,72% | 600,00 |
| 29.12.2023 | 30,43 | 30,43 | 30,43 | 30,43 | -0,39% | - |
| 28.12.2023 | 30,40 | 30,55 | 30,40 | 30,55 | -0,16% | 4,00 |
| 27.12.2023 | 30,48 | 30,60 | 30,48 | 30,60 | 1,59% | 66,00 |
| 22.12.2023 | 30,12 | 30,12 | 30,12 | 30,12 | -0,23% | - |
| 21.12.2023 | 30,04 | 30,19 | 30,04 | 30,19 | -0,49% | 408,00 |
| 20.12.2023 | 30,34 | 30,34 | 30,34 | 30,34 | -0,65% | - |
| 19.12.2023 | 30,20 | 30,54 | 30,20 | 30,54 | 2,07% | 40,00 |
| 18.12.2023 | 29,92 | 29,92 | 29,92 | 29,92 | 1,08% | - |
| 15.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 2,03% | - |
| 14.12.2023 | 29,01 | 29,01 | 29,01 | 29,01 | -0,85% | - |
| 13.12.2023 | 29,08 | 29,26 | 29,08 | 29,26 | -0,37% | 43,00 |
| 12.12.2023 | 29,37 | 29,37 | 29,37 | 29,37 | 1,87% | - |
| 11.12.2023 | 28,83 | 28,83 | 28,83 | 28,83 | -3,48% | - |
| 08.12.2023 | 29,87 | 29,87 | 29,87 | 29,87 | 0,17% | - |
| 07.12.2023 | 29,73 | 29,82 | 29,73 | 29,82 | 2,90% | 110,00 |
| 06.12.2023 | 28,98 | 28,98 | 28,98 | 28,98 | 0,42% | - |
| 05.12.2023 | 28,86 | 28,86 | 28,86 | 28,86 | -0,07% | - |
| 04.12.2023 | 28,88 | 28,88 | 28,88 | 28,88 | 1,51% | - |
| 01.12.2023 | 28,45 | 28,45 | 28,45 | 28,45 | -0,91% | - |
| 30.11.2023 | 28,71 | 28,71 | 28,71 | 28,71 | 0,49% | - |