21,990€
1,24%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 21,62 | 22,04 | 21,58 | 22,02 | 1,38% | - |
13.10.2025 | 21,78 | 21,80 | 21,64 | 21,72 | -1,45% | 1.025,00 |
10.10.2025 | 22,44 | 22,60 | 22,04 | 22,04 | -1,52% | 791,00 |
09.10.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,09% | 1,00 |
08.10.2025 | 22,10 | 22,40 | 22,08 | 22,40 | 2,00% | 369,00 |
07.10.2025 | 22,00 | 22,00 | 21,94 | 21,96 | 0,18% | 232,00 |
06.10.2025 | 21,64 | 21,96 | 21,64 | 21,92 | 1,67% | 221,00 |
03.10.2025 | 21,64 | 21,64 | 21,56 | 21,56 | -0,19% | 68,00 |
02.10.2025 | 21,88 | 21,88 | 21,60 | 21,60 | -1,10% | 7,00 |
01.10.2025 | 21,58 | 21,84 | 21,58 | 21,84 | 1,11% | 248,00 |
30.09.2025 | 21,42 | 21,70 | 21,42 | 21,60 | 1,41% | 16,00 |
29.09.2025 | 21,50 | 21,50 | 21,18 | 21,30 | -0,65% | 3.501,00 |
26.09.2025 | 21,50 | 21,50 | 21,38 | 21,44 | -0,97% | 63,00 |
25.09.2025 | 21,66 | 21,71 | 21,51 | 21,65 | -0,05% | - |
24.09.2025 | 21,74 | 21,74 | 21,66 | 21,66 | -0,82% | 3,00 |
23.09.2025 | 21,86 | 21,90 | 21,84 | 21,84 | -0,64% | 265,00 |
22.09.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,18% | 4,00 |
19.09.2025 | 21,97 | 22,05 | 21,89 | 22,02 | 0,18% | - |
18.09.2025 | 22,28 | 22,34 | 21,83 | 21,98 | -1,43% | - |
17.09.2025 | 22,24 | 22,30 | 22,24 | 22,30 | 0,45% | 30,00 |
16.09.2025 | 22,22 | 22,26 | 22,20 | 22,20 | -1,33% | 227,00 |
15.09.2025 | 22,52 | 22,52 | 22,50 | 22,50 | 0,54% | 31,00 |
12.09.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,77% | 23,00 |
10.09.2025 | 22,05 | 22,21 | 22,03 | 22,21 | 0,73% | - |
09.09.2025 | 22,11 | 22,23 | 21,89 | 22,05 | -0,32% | 92,00 |
08.09.2025 | 22,47 | 22,53 | 22,06 | 22,12 | -0,72% | 4,00 |
05.09.2025 | 22,32 | 22,32 | 22,28 | 22,28 | -0,67% | 300,00 |
04.09.2025 | 22,15 | 22,49 | 22,09 | 22,43 | 1,59% | - |
03.09.2025 | 22,12 | 22,12 | 22,08 | 22,08 | -0,72% | 117,00 |
02.09.2025 | 22,40 | 22,40 | 22,24 | 22,24 | -0,80% | 155,00 |
01.09.2025 | 22,48 | 22,48 | 22,38 | 22,42 | -0,18% | 265,00 |
29.08.2025 | 22,48 | 22,48 | 22,46 | 22,46 | -0,18% | 150,00 |
28.08.2025 | 22,40 | 22,50 | 22,38 | 22,50 | -0,57% | 1.155,00 |
27.08.2025 | 22,55 | 22,67 | 22,53 | 22,63 | -0,13% | - |
26.08.2025 | 22,58 | 22,66 | 22,58 | 22,66 | 0,00% | 4,00 |
25.08.2025 | 22,70 | 22,70 | 22,66 | 22,66 | -0,09% | 78,00 |
22.08.2025 | 22,68 | 22,80 | 22,68 | 22,68 | 0,09% | 1.063,00 |
21.08.2025 | 22,68 | 22,68 | 22,60 | 22,66 | 0,27% | 609,00 |
20.08.2025 | 22,56 | 22,66 | 22,56 | 22,60 | 0,53% | 1.355,00 |
19.08.2025 | 22,32 | 22,48 | 22,32 | 22,48 | 0,63% | 202,00 |
18.08.2025 | 22,08 | 22,34 | 22,04 | 22,34 | 1,45% | 203,00 |
15.08.2025 | 21,96 | 22,02 | 21,88 | 22,02 | 1,01% | 20,00 |
14.08.2025 | 21,82 | 21,82 | 21,80 | 21,80 | 0,37% | 105,00 |
13.08.2025 | 21,70 | 21,72 | 21,70 | 21,72 | 0,37% | 2,00 |
12.08.2025 | 21,96 | 21,96 | 21,64 | 21,64 | -1,19% | 17,00 |
11.08.2025 | 21,82 | 21,92 | 21,82 | 21,90 | 0,55% | 194,00 |
08.08.2025 | 21,86 | 21,86 | 21,78 | 21,78 | -0,37% | 4,00 |
07.08.2025 | 21,86 | 21,86 | 21,76 | 21,86 | 0,64% | 504,00 |
06.08.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 0,18% | 22,00 |
05.08.2025 | 21,58 | 21,68 | 21,58 | 21,68 | 2,17% | 651,00 |
04.08.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,38% | 1,00 |
01.08.2025 | 21,04 | 21,14 | 20,98 | 21,14 | 0,19% | 527,00 |
31.07.2025 | 21,14 | 21,20 | 21,10 | 21,10 | 0,00% | 150,00 |
30.07.2025 | 21,04 | 21,10 | 21,04 | 21,10 | 0,09% | 78,00 |
29.07.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,09% | 2,00 |
28.07.2025 | 21,18 | 21,20 | 21,00 | 21,06 | -0,09% | 883,00 |
25.07.2025 | 21,08 | 21,14 | 21,08 | 21,08 | -0,85% | 4.380,00 |
24.07.2025 | 21,60 | 21,60 | 21,20 | 21,26 | -1,12% | 159,00 |
23.07.2025 | 21,40 | 21,50 | 21,34 | 21,50 | 1,13% | 99,00 |
22.07.2025 | 21,30 | 21,40 | 21,26 | 21,26 | -0,47% | 105,00 |
21.07.2025 | 21,32 | 21,36 | 21,32 | 21,36 | -0,47% | 64,00 |
18.07.2025 | 21,44 | 21,46 | 21,44 | 21,46 | 0,56% | 8,00 |
17.07.2025 | 21,32 | 21,36 | 21,26 | 21,34 | 0,38% | 52,00 |
16.07.2025 | 21,18 | 21,26 | 21,18 | 21,26 | 0,28% | 606,00 |
15.07.2025 | 21,32 | 21,32 | 21,12 | 21,20 | -0,28% | 1.030,00 |
14.07.2025 | 21,40 | 21,40 | 21,10 | 21,26 | -2,74% | 934,00 |
11.07.2025 | 21,58 | 22,54 | 21,58 | 21,86 | 0,92% | 1.232,00 |
10.07.2025 | 21,58 | 21,72 | 21,54 | 21,66 | -0,09% | 119,00 |
09.07.2025 | 21,64 | 21,68 | 21,62 | 21,68 | 0,09% | 218,00 |
08.07.2025 | 21,90 | 21,90 | 21,66 | 21,66 | -0,82% | 1.766,00 |
07.07.2025 | 21,88 | 21,92 | 21,84 | 21,84 | -0,36% | 258,00 |
04.07.2025 | 21,86 | 21,92 | 21,86 | 21,92 | 0,41% | 23,00 |
03.07.2025 | 21,47 | 21,85 | 21,46 | 21,83 | 1,53% | - |
02.07.2025 | 21,76 | 21,76 | 21,50 | 21,50 | -2,01% | 525,00 |
01.07.2025 | 22,10 | 22,10 | 21,94 | 21,94 | 0,18% | 19,00 |
30.06.2025 | 22,06 | 22,12 | 21,90 | 21,90 | -0,18% | 274,00 |
27.06.2025 | 22,00 | 22,00 | 21,94 | 21,94 | -0,36% | 41,00 |
26.06.2025 | 22,10 | 22,10 | 22,02 | 22,02 | -1,52% | 51,00 |
25.06.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,36% | 12,00 |
24.06.2025 | 22,80 | 22,80 | 22,28 | 22,28 | -0,54% | 36,00 |
23.06.2025 | 22,10 | 22,42 | 22,10 | 22,40 | 1,36% | 691,00 |
20.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,18% | 2,00 |
19.06.2025 | 22,02 | 22,06 | 22,02 | 22,06 | -0,36% | 36,00 |
18.06.2025 | 22,10 | 22,16 | 22,10 | 22,14 | 0,64% | 55,00 |
17.06.2025 | 21,98 | 22,10 | 21,98 | 22,00 | -0,54% | 137,00 |
16.06.2025 | 22,10 | 22,16 | 21,98 | 22,12 | 1,75% | 622,00 |
13.06.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,98% | 2,00 |
12.06.2025 | 22,04 | 22,18 | 22,04 | 22,18 | -0,18% | 54,00 |
11.06.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -0,71% | 2,00 |
10.06.2025 | 22,44 | 22,44 | 22,34 | 22,38 | -1,32% | 110,00 |
09.06.2025 | 22,66 | 22,68 | 22,66 | 22,68 | 0,00% | 27,00 |
06.06.2025 | 22,64 | 22,68 | 22,58 | 22,68 | 0,35% | 745,00 |
05.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,09% | 57,00 |
04.06.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,89% | 93,00 |
03.06.2025 | 22,70 | 22,78 | 22,38 | 22,38 | -1,41% | 590,00 |
02.06.2025 | 22,58 | 22,70 | 22,46 | 22,70 | -0,09% | 81,00 |
30.05.2025 | 22,68 | 22,72 | 22,68 | 22,72 | -0,53% | 94,00 |
29.05.2025 | 22,88 | 22,88 | 22,84 | 22,84 | 0,62% | 17,00 |
28.05.2025 | 22,88 | 22,88 | 22,68 | 22,70 | -2,24% | 13,00 |
27.05.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -0,17% | 73,00 |