Deutsche Märkte schließen in 4 Stunden 29 Minuten

Trelleborg AB (publ) (TREL-B.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
384,00-6,40 (-1,64%)
Ab 01:00PM CEST. Markt geöffnet.
Zeitraum:
25. Juli 2023 - 25. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juli 2024386,00387,40382,60384,00384,0085.473
24. Juli 2024390,20393,60387,20390,40390,40413.459
23. Juli 2024397,20397,20390,80392,40392,40399.482
22. Juli 2024399,40401,60396,60396,60396,60474.316
19. Juli 2024418,20418,40397,00397,00397,00586.907
18. Juli 2024405,60430,60402,40419,00419,00897.047
17. Juli 2024405,20407,00400,40404,00404,00428.421
16. Juli 2024404,40408,40401,40406,20406,20485.799
15. Juli 2024410,60412,20403,80406,20406,20482.873
12. Juli 2024405,00414,20402,20412,40412,40684.328
11. Juli 2024407,40408,00401,00405,00405,00594.023
10. Juli 2024408,40409,40403,80405,20405,20550.951
09. Juli 2024418,20418,40408,00408,40408,40549.631
08. Juli 2024426,00426,60418,00420,00420,00514.368
05. Juli 2024433,00434,60426,00426,00426,00310.837
04. Juli 2024429,60433,00427,60432,40432,40232.354
03. Juli 2024425,00430,20422,40428,00428,00391.952
02. Juli 2024421,00422,80415,40422,60422,60429.037
01. Juli 2024416,80422,00410,60422,00422,00400.178
28. Juni 2024414,20415,00407,60412,40412,40466.931
27. Juni 2024404,80414,00403,60411,80411,80573.275
26. Juni 2024404,00409,20400,60404,80404,80500.435
25. Juni 2024419,40419,40401,40402,60402,601.062.854
24. Juni 2024411,80421,20411,60421,00421,00430.092
20. Juni 2024411,00414,60409,60414,60414,60990.892
19. Juni 2024413,80414,60408,20410,60410,60269.622
18. Juni 2024410,60413,60408,60413,20413,20485.081
17. Juni 2024404,40408,20403,40408,00408,00375.460
14. Juni 2024413,40413,60400,60403,60403,60843.206
13. Juni 2024428,20428,40411,40412,20412,20581.967
12. Juni 2024420,40428,20418,40428,20428,20511.390
11. Juni 2024420,40425,00415,20418,00418,00457.932
10. Juni 2024415,60420,80415,60419,20419,20485.142
07. Juni 2024417,40420,20414,80417,80417,80692.207
05. Juni 2024410,60414,60410,40414,60414,60603.033
04. Juni 2024411,40411,80406,00410,20410,20538.818
03. Juni 2024415,20415,80410,60412,80412,80753.807
31. Mai 2024411,00412,00406,40409,00409,0011.888.373
30. Mai 2024410,20415,80409,60410,40410,40517.643
29. Mai 2024415,80418,80410,00410,40410,40564.603
28. Mai 2024420,40421,40414,60417,60417,60311.120
27. Mai 2024421,40424,40418,00418,80418,80248.782
24. Mai 2024419,00425,40418,40419,80419,80367.305
23. Mai 2024419,20428,40419,20421,60421,60537.306
22. Mai 2024423,00427,00419,00419,20419,201.053.952
21. Mai 2024418,60423,80417,40423,00423,00586.072
20. Mai 2024416,00422,60416,00419,40419,40372.869
17. Mai 2024412,60415,60410,20414,80414,80269.722
16. Mai 2024411,00414,20408,80414,00414,00496.792
15. Mai 2024414,00416,00409,00410,60410,60505.874
14. Mai 2024411,40413,40408,20411,60411,60336.597
13. Mai 2024410,00411,40407,60411,40411,40375.623
10. Mai 2024407,00412,20406,40410,00410,00371.430
08. Mai 2024403,20407,80402,40405,20405,20279.606
07. Mai 2024403,00403,60399,40403,40403,40472.252
06. Mai 2024398,00405,00397,60400,40400,40336.227
03. Mai 2024391,80397,60389,80396,00396,00317.791
02. Mai 2024391,20395,60389,80389,80389,80449.659
30. Apr. 2024394,00399,40391,40393,20393,20319.868
29. Apr. 2024390,00398,60390,00392,60392,60400.857
26. Apr. 2024382,60392,20382,00388,40388,40627.459
25. Apr. 2024383,20392,60376,80379,00379,00777.012
25. Apr. 20246.75 Dividende
24. Apr. 2024384,00388,20360,20388,20381,451.080.562
23. Apr. 2024368,80378,80366,80378,80372,21726.287
22. Apr. 2024377,60379,40366,80366,80360,42598.203
19. Apr. 2024377,60378,20373,80376,20369,66370.943
18. Apr. 2024383,00386,00378,40381,00374,38389.438
17. Apr. 2024374,60386,40374,40381,60374,96389.529
16. Apr. 2024377,20377,80372,20373,00366,51478.750
15. Apr. 2024379,00384,80378,80381,80375,16314.723
12. Apr. 2024380,80383,00377,80378,00371,43350.485
11. Apr. 2024380,00382,00374,20378,80372,21565.206
10. Apr. 2024379,20383,60375,80379,80373,20461.406
09. Apr. 2024386,60387,60377,40377,80371,23628.673
08. Apr. 2024384,20388,00384,00387,20380,47329.085
05. Apr. 2024374,00384,00373,20383,40376,73425.972
04. Apr. 2024377,80379,80375,20378,80372,21576.638
03. Apr. 2024380,00381,80375,60377,80371,23631.273
02. Apr. 2024383,00386,00379,60380,00373,39447.853
28. März 2024384,80388,80382,90382,90376,24445.530
27. März 2024395,20397,10382,70384,00377,32775.802
26. März 2024393,90395,90390,90395,90389,02623.686
25. März 2024399,70402,00389,80394,20387,35651.709
22. März 2024402,20404,40399,50399,90392,95643.050
21. März 2024401,40405,30396,20403,90396,88574.184
20. März 2024399,00404,00396,20397,10390,20417.726
19. März 2024396,30400,00393,40399,20392,26419.642
18. März 2024398,00400,30395,60397,10390,20298.560
15. März 2024395,40398,40393,10398,40391,47909.579
14. März 2024390,30397,00388,00395,10388,23432.759
13. März 2024390,90391,50386,50390,70383,91504.008
12. März 2024383,30391,00382,60390,90384,10397.370
11. März 2024379,60383,50373,60382,30375,65347.281
08. März 2024380,80385,90380,50385,00378,31362.854
07. März 2024380,70383,90376,30379,20372,61425.243
06. März 2024378,40383,30377,70382,20375,55339.573
05. März 2024379,60382,20375,70378,30371,72448.931
04. März 2024382,60383,00379,10380,80374,18364.343
01. März 2024377,50383,50377,50382,60375,95404.280
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...