20,180€
-0,88%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 20,36 | 20,50 | 20,32 | 20,32 | -1,93% | 48,00 |
| 20.03.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -1,15% | 75,00 |
| 19.03.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -0,76% | 30,00 |
| 18.03.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 1,44% | 34,00 |
| 17.03.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 0,39% | 1,00 |
| 16.03.2026 | 20,68 | 20,78 | 20,62 | 20,74 | 2,47% | 601,00 |
| 13.03.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -0,69% | 4,00 |
| 12.03.2026 | 20,38 | 20,42 | 20,36 | 20,38 | -0,88% | 705,00 |
| 11.03.2026 | 20,52 | 20,56 | 20,52 | 20,56 | -0,96% | 99,00 |
| 10.03.2026 | 20,98 | 20,98 | 20,76 | 20,76 | 0,87% | 3,00 |
| 09.03.2026 | 20,08 | 20,70 | 20,08 | 20,58 | -0,15% | 313,00 |
| 06.03.2026 | 20,52 | 20,79 | 20,45 | 20,61 | 1,28% | - |
| 05.03.2026 | 20,60 | 20,79 | 20,27 | 20,35 | -2,07% | - |
| 04.03.2026 | 20,64 | 20,78 | 20,64 | 20,78 | 1,37% | 150,00 |
| 03.03.2026 | 20,46 | 20,50 | 20,40 | 20,50 | -2,57% | 970,00 |
| 02.03.2026 | 20,54 | 21,04 | 20,54 | 21,04 | 0,38% | 219,00 |
| 27.02.2026 | 21,02 | 21,02 | 20,96 | 20,96 | 0,10% | 1.015,00 |
| 26.02.2026 | 20,62 | 20,94 | 20,50 | 20,94 | 1,60% | 133,00 |
| 25.02.2026 | 20,67 | 20,81 | 20,58 | 20,61 | -0,34% | - |
| 24.02.2026 | 21,02 | 21,02 | 20,66 | 20,68 | -1,62% | 300,00 |
| 23.02.2026 | 21,10 | 21,10 | 21,00 | 21,02 | 0,48% | 706,00 |
| 20.02.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 1,55% | 50,00 |
| 19.02.2026 | 20,66 | 20,76 | 20,60 | 20,60 | -0,10% | 520,00 |
| 18.02.2026 | 20,68 | 20,68 | 20,62 | 20,62 | 0,10% | 18,00 |
| 17.02.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 0,10% | 35,00 |
| 16.02.2026 | 20,42 | 20,64 | 20,40 | 20,58 | 1,03% | 49,00 |
| 13.02.2026 | 20,19 | 20,48 | 20,19 | 20,37 | 0,25% | - |
| 12.02.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,10% | 25,00 |
| 11.02.2026 | 20,46 | 20,46 | 20,34 | 20,34 | -0,39% | 282,00 |
| 10.02.2026 | 20,52 | 20,52 | 20,42 | 20,42 | -1,64% | 1.347,00 |
| 09.02.2026 | 21,12 | 21,16 | 20,74 | 20,76 | -0,86% | 210,00 |
| 06.02.2026 | 20,96 | 20,96 | 20,86 | 20,94 | -0,10% | 1.277,00 |
| 05.02.2026 | 20,88 | 20,96 | 20,88 | 20,96 | 1,06% | 602,00 |
| 04.02.2026 | 20,78 | 20,78 | 20,74 | 20,74 | 0,29% | 260,00 |
| 03.02.2026 | 20,78 | 20,78 | 20,68 | 20,68 | 0,00% | 30,00 |
| 02.02.2026 | 20,30 | 20,72 | 20,30 | 20,68 | 0,88% | 1.225,00 |
| 30.01.2026 | 20,52 | 20,56 | 20,50 | 20,50 | -0,29% | 1.157,00 |
| 29.01.2026 | 20,34 | 20,56 | 20,32 | 20,56 | 1,78% | 153,00 |
| 28.01.2026 | 20,20 | 20,26 | 20,14 | 20,20 | -0,49% | 493,00 |
| 27.01.2026 | 20,36 | 20,46 | 20,30 | 20,30 | 0,40% | 418,00 |
| 26.01.2026 | 20,46 | 20,60 | 20,22 | 20,22 | -1,27% | 309,00 |
| 23.01.2026 | 21,30 | 21,30 | 20,44 | 20,48 | -5,10% | 497,00 |
| 22.01.2026 | 22,12 | 22,52 | 21,52 | 21,58 | 0,75% | 1.840,00 |
| 21.01.2026 | 21,64 | 21,64 | 21,40 | 21,42 | -0,46% | 437,00 |
| 20.01.2026 | 21,42 | 21,52 | 21,40 | 21,52 | -0,28% | 1.261,00 |
| 19.01.2026 | 21,32 | 21,64 | 21,32 | 21,58 | 0,00% | 1.245,00 |
| 16.01.2026 | 21,64 | 21,64 | 21,58 | 21,58 | -0,19% | 2.930,00 |
| 15.01.2026 | 21,60 | 21,62 | 21,60 | 21,62 | 1,69% | 242,00 |
| 14.01.2026 | 21,28 | 21,28 | 21,02 | 21,26 | -0,75% | 1.717,00 |
| 13.01.2026 | 21,40 | 21,48 | 21,40 | 21,42 | 0,75% | 21,00 |
| 12.01.2026 | 21,34 | 21,34 | 21,26 | 21,26 | -0,09% | 125,00 |
| 09.01.2026 | 21,30 | 21,30 | 21,26 | 21,28 | -0,09% | 1.247,00 |
| 08.01.2026 | 21,36 | 21,36 | 21,24 | 21,30 | -0,09% | 162,00 |
| 07.01.2026 | 21,88 | 21,88 | 21,32 | 21,32 | -2,47% | 357,00 |
| 06.01.2026 | 21,74 | 21,86 | 21,74 | 21,86 | 0,92% | 83,00 |
| 05.01.2026 | 22,26 | 22,28 | 21,58 | 21,66 | -2,08% | 516,00 |
| 02.01.2026 | 22,48 | 22,48 | 22,12 | 22,12 | -0,36% | 4.357,00 |
| 30.12.2025 | 22,22 | 22,22 | 22,18 | 22,20 | -0,09% | 274,00 |
| 29.12.2025 | 22,12 | 22,22 | 22,08 | 22,22 | 0,54% | 343,00 |
| 23.12.2025 | 22,08 | 22,10 | 22,02 | 22,10 | 0,73% | 1.293,00 |
| 22.12.2025 | 21,86 | 21,94 | 21,76 | 21,94 | 0,18% | 42,00 |
| 19.12.2025 | 21,64 | 21,90 | 21,64 | 21,90 | 2,34% | 280,00 |
| 18.12.2025 | 21,34 | 21,40 | 21,32 | 21,40 | 0,19% | 6,00 |
| 17.12.2025 | 21,42 | 21,42 | 21,22 | 21,36 | -0,56% | 15,00 |
| 16.12.2025 | 21,56 | 21,56 | 21,48 | 21,48 | 0,09% | 125,00 |
| 15.12.2025 | 21,44 | 21,50 | 21,42 | 21,46 | -0,09% | 55,00 |
| 12.12.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,85% | 22,00 |
| 11.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,38% | 98,00 |
| 09.12.2025 | 21,20 | 21,22 | 21,20 | 21,22 | 0,38% | 63,00 |
| 08.12.2025 | 21,12 | 21,20 | 21,10 | 21,14 | -0,09% | 176,00 |
| 05.12.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 0,38% | 1,00 |
| 04.12.2025 | 20,94 | 21,10 | 20,82 | 21,08 | 0,38% | 333,00 |
| 03.12.2025 | 21,26 | 21,26 | 20,90 | 21,00 | -1,96% | 2.079,00 |
| 02.12.2025 | 21,34 | 21,42 | 21,34 | 21,42 | -0,37% | 12,00 |
| 01.12.2025 | 21,28 | 21,50 | 21,28 | 21,50 | 0,47% | 52,00 |
| 28.11.2025 | 21,42 | 21,42 | 21,26 | 21,40 | -0,51% | 951,00 |
| 27.11.2025 | 21,47 | 21,60 | 21,44 | 21,51 | 0,05% | - |
| 26.11.2025 | 21,56 | 21,56 | 21,46 | 21,50 | 0,94% | 294,00 |
| 25.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | 150,00 |
| 24.11.2025 | 21,58 | 21,58 | 21,20 | 21,20 | -0,93% | 526,00 |
| 21.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,71% | 260,00 |
| 20.11.2025 | 21,30 | 21,30 | 20,92 | 21,04 | -0,57% | 994,00 |
| 19.11.2025 | 21,12 | 21,16 | 21,12 | 21,16 | -0,75% | 46,00 |
| 18.11.2025 | 21,30 | 21,32 | 21,16 | 21,32 | -0,84% | 1.246,00 |
| 17.11.2025 | 21,58 | 21,60 | 21,50 | 21,50 | 0,00% | 515,00 |
| 14.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | 10,00 |
| 13.11.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,55% | 100,00 |
| 12.11.2025 | 21,84 | 21,84 | 21,82 | 21,82 | -1,36% | 105,00 |
| 11.11.2025 | 21,92 | 22,12 | 21,92 | 22,12 | 2,50% | 250,00 |
| 10.11.2025 | 21,52 | 21,58 | 21,44 | 21,58 | -0,28% | 510,00 |
| 07.11.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,09% | 2,00 |
| 06.11.2025 | 21,66 | 21,66 | 21,62 | 21,62 | 0,09% | 44,00 |
| 05.11.2025 | 21,38 | 21,60 | 21,38 | 21,60 | 1,89% | 49,00 |
| 04.11.2025 | 21,36 | 21,36 | 21,20 | 21,20 | -1,40% | 31,00 |
| 03.11.2025 | 21,42 | 21,50 | 21,38 | 21,50 | 0,37% | 75,00 |
| 31.10.2025 | 21,56 | 21,56 | 21,42 | 21,42 | -1,29% | 510,00 |
| 30.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,02% | 50,00 |
| 29.10.2025 | 21,52 | 21,52 | 21,48 | 21,48 | -0,83% | 591,00 |
| 28.10.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,00% | 150,00 |
| 27.10.2025 | 21,60 | 21,66 | 21,60 | 21,66 | 0,09% | 254,00 |