20,550€
1,53%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,74 | 22,16 | 20,13 | 20,57 | 1,63% | 2.243,00 |
| 10.04.2025 | 21,34 | 21,34 | 19,75 | 20,24 | 2,69% | 1.836,00 |
| 09.04.2025 | 19,26 | 19,95 | 19,26 | 19,71 | 1,70% | 3.514,00 |
| 08.04.2025 | 19,80 | 20,18 | 19,38 | 19,38 | -1,07% | 510,00 |
| 07.04.2025 | 19,96 | 19,97 | 19,11 | 19,59 | -4,72% | 3.288,00 |
| 04.04.2025 | 20,70 | 21,04 | 20,56 | 20,56 | -0,29% | 808,00 |
| 03.04.2025 | 20,52 | 20,70 | 20,52 | 20,62 | 0,19% | 852,00 |
| 02.04.2025 | 21,38 | 21,38 | 20,24 | 20,58 | -3,74% | 1.783,00 |
| 01.04.2025 | 22,08 | 22,16 | 21,30 | 21,38 | -3,52% | 582,00 |
| 31.03.2025 | 22,08 | 22,16 | 22,08 | 22,16 | 0,09% | 17,00 |
| 28.03.2025 | 22,18 | 22,18 | 22,14 | 22,14 | 0,09% | 101,00 |
| 27.03.2025 | 22,08 | 22,14 | 22,08 | 22,12 | 1,37% | 4.812,00 |
| 26.03.2025 | 21,74 | 21,82 | 21,72 | 21,82 | 0,46% | 392,00 |
| 25.03.2025 | 21,50 | 21,72 | 21,50 | 21,72 | 0,28% | 78,00 |
| 24.03.2025 | 21,70 | 21,70 | 21,64 | 21,66 | -0,18% | 47,00 |
| 21.03.2025 | 21,80 | 21,80 | 21,66 | 21,70 | -0,05% | 1.249,00 |
| 20.03.2025 | 21,52 | 21,77 | 21,52 | 21,71 | 0,14% | - |
| 19.03.2025 | 21,58 | 21,68 | 21,58 | 21,68 | -0,09% | 53,00 |
| 18.03.2025 | 21,68 | 21,72 | 21,68 | 21,70 | 0,46% | 4,00 |
| 17.03.2025 | 21,40 | 21,68 | 21,40 | 21,60 | 0,84% | 687,00 |
| 14.03.2025 | 21,52 | 21,52 | 21,42 | 21,42 | -0,37% | 355,00 |
| 13.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | 117,00 |
| 12.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 1,00 |
| 11.03.2025 | 21,18 | 21,30 | 21,18 | 21,30 | 1,82% | 274,00 |
| 10.03.2025 | 20,96 | 20,96 | 20,92 | 20,92 | 0,77% | 10,00 |
| 07.03.2025 | 20,84 | 20,84 | 20,76 | 20,76 | 0,19% | 3,00 |
| 06.03.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -2,08% | 20,00 |
| 05.03.2025 | 21,36 | 21,36 | 21,16 | 21,16 | -2,94% | 1.305,00 |
| 04.03.2025 | 21,16 | 21,80 | 21,16 | 21,80 | 2,35% | 477,00 |
| 03.03.2025 | 21,26 | 21,40 | 21,08 | 21,30 | 0,66% | 215,00 |
| 28.02.2025 | 21,12 | 21,18 | 21,12 | 21,16 | 0,76% | 160,00 |
| 27.02.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,48% | 18,00 |
| 26.02.2025 | 20,80 | 20,98 | 20,80 | 20,90 | 0,00% | 126,00 |
| 25.02.2025 | 20,74 | 20,90 | 20,68 | 20,90 | 1,46% | 134,00 |
| 24.02.2025 | 20,36 | 20,60 | 20,36 | 20,60 | 2,28% | 89,00 |
| 21.02.2025 | 20,20 | 20,20 | 19,99 | 20,14 | 0,95% | 6,00 |
| 20.02.2025 | 20,04 | 20,04 | 19,95 | 19,95 | -0,40% | 40,00 |
| 19.02.2025 | 20,14 | 20,31 | 19,96 | 20,03 | -0,35% | - |
| 18.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,30% | 100,00 |
| 17.02.2025 | 20,06 | 20,16 | 20,06 | 20,16 | 0,30% | 317,00 |
| 14.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,20% | 2,00 |
| 13.02.2025 | 20,06 | 20,12 | 20,06 | 20,06 | 0,30% | 493,00 |
| 12.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,40% | 10,00 |
| 11.02.2025 | 20,08 | 20,20 | 20,08 | 20,08 | 0,90% | 354,00 |
| 10.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,30% | 50,00 |
| 07.02.2025 | 19,77 | 19,84 | 19,77 | 19,84 | 0,23% | 115,00 |
| 06.02.2025 | 19,63 | 19,87 | 19,60 | 19,80 | 1,31% | - |
| 05.02.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 0,36% | 5,00 |
| 04.02.2025 | 19,39 | 19,47 | 19,39 | 19,47 | 0,10% | 391,00 |
| 03.02.2025 | 19,17 | 19,52 | 19,17 | 19,45 | -0,71% | 103,00 |
| 31.01.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -0,15% | 3,00 |
| 30.01.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,03% | 8,00 |
| 29.01.2025 | 19,85 | 19,86 | 19,55 | 19,63 | -0,43% | - |
| 28.01.2025 | 19,60 | 19,71 | 19,60 | 19,71 | 0,41% | 158,00 |
| 27.01.2025 | 19,51 | 19,65 | 19,51 | 19,63 | -0,81% | 432,00 |
| 24.01.2025 | 19,96 | 19,96 | 19,79 | 19,79 | -0,65% | 370,00 |
| 23.01.2025 | 21,16 | 21,16 | 19,67 | 19,92 | -6,57% | 696,00 |
| 22.01.2025 | 21,08 | 21,32 | 21,08 | 21,32 | 3,39% | 29,00 |
| 21.01.2025 | 20,60 | 20,62 | 20,60 | 20,62 | -0,67% | 5,00 |
| 20.01.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -0,76% | 91,00 |
| 17.01.2025 | 20,74 | 20,92 | 20,74 | 20,92 | 0,63% | 97,00 |
| 16.01.2025 | 20,73 | 20,84 | 20,59 | 20,79 | 0,92% | - |
| 15.01.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,98% | 400,00 |
| 14.01.2025 | 20,51 | 20,57 | 20,31 | 20,40 | 0,20% | - |
| 13.01.2025 | 20,12 | 20,36 | 20,12 | 20,36 | 0,10% | 318,00 |
| 10.01.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -1,55% | 35,00 |
| 09.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,29% | 122,00 |
| 08.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 4,00 |
| 07.01.2025 | 20,32 | 20,60 | 20,32 | 20,60 | 0,29% | 130,00 |
| 06.01.2025 | 20,64 | 20,80 | 20,54 | 20,54 | -0,48% | 10,00 |
| 03.01.2025 | 20,62 | 20,66 | 20,62 | 20,64 | 0,58% | 7,00 |
| 02.01.2025 | 20,56 | 20,56 | 20,46 | 20,52 | 0,59% | 227,00 |
| 30.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 4,00 |
| 27.12.2024 | 20,38 | 20,50 | 20,38 | 20,50 | 1,08% | 246,00 |
| 23.12.2024 | 20,10 | 20,28 | 20,10 | 20,28 | 1,40% | 3,00 |
| 20.12.2024 | 19,98 | 20,11 | 19,85 | 20,00 | -0,10% | 148,00 |
| 19.12.2024 | 19,57 | 20,02 | 19,57 | 20,02 | 1,06% | 430,00 |
| 18.12.2024 | 20,26 | 20,26 | 19,81 | 19,81 | -2,41% | 1.066,00 |
| 17.12.2024 | 20,46 | 20,66 | 20,26 | 20,30 | -1,46% | 527,00 |
| 16.12.2024 | 20,70 | 20,70 | 20,60 | 20,60 | 0,59% | 203,00 |
| 13.12.2024 | 20,50 | 20,50 | 20,48 | 20,48 | -0,15% | 241,00 |
| 12.12.2024 | 20,71 | 20,74 | 20,51 | 20,51 | -1,06% | - |
| 11.12.2024 | 20,58 | 20,75 | 20,52 | 20,73 | 1,12% | - |
| 10.12.2024 | 20,88 | 20,88 | 20,50 | 20,50 | -2,75% | 65,00 |
| 09.12.2024 | 21,02 | 21,08 | 21,00 | 21,08 | -1,59% | 77,00 |
| 06.12.2024 | 21,90 | 21,90 | 21,42 | 21,42 | -1,20% | 107,00 |
| 05.12.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -0,73% | 24,00 |
| 04.12.2024 | 22,20 | 22,20 | 21,54 | 21,84 | -0,09% | 701,00 |
| 03.12.2024 | 21,86 | 21,88 | 21,86 | 21,86 | -0,27% | 4.503,00 |
| 02.12.2024 | 21,78 | 22,04 | 21,76 | 21,92 | 0,64% | 3.854,00 |
| 29.11.2024 | 21,72 | 21,78 | 21,72 | 21,78 | 0,18% | 6,00 |
| 28.11.2024 | 21,86 | 21,86 | 21,74 | 21,74 | 0,28% | 941,00 |
| 27.11.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -0,28% | 10,00 |
| 26.11.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,00% | 500,00 |
| 25.11.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,00% | 1,00 |
| 22.11.2024 | 21,42 | 21,76 | 21,40 | 21,74 | 1,35% | - |
| 21.11.2024 | 21,32 | 21,45 | 21,18 | 21,45 | 0,80% | - |
| 20.11.2024 | 21,38 | 21,38 | 21,28 | 21,28 | 0,38% | 226,00 |
| 19.11.2024 | 21,24 | 21,24 | 21,20 | 21,20 | 0,47% | 3,00 |
| 18.11.2024 | 21,08 | 21,10 | 21,08 | 21,10 | 0,38% | 78,00 |