21,450€
-2,23%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 22,07 | 22,07 | 21,41 | 21,43 | -2,32% | 517,00 |
| 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 |
| 26.05.2025 | 23,22 | 23,26 | 23,22 | 23,26 | 1,22% | 46,00 |
| 23.05.2025 | 22,92 | 22,98 | 22,80 | 22,98 | 0,35% | 1.652,00 |
| 22.05.2025 | 22,78 | 22,94 | 22,78 | 22,90 | 0,57% | 712,00 |
| 21.05.2025 | 22,75 | 22,98 | 22,69 | 22,77 | -0,39% | - |
| 20.05.2025 | 22,62 | 22,86 | 22,62 | 22,86 | 0,44% | 129,00 |
| 19.05.2025 | 22,56 | 22,76 | 22,38 | 22,76 | 0,89% | 76,00 |
| 16.05.2025 | 22,26 | 22,56 | 22,26 | 22,56 | 1,35% | 5,00 |
| 15.05.2025 | 21,82 | 22,26 | 21,80 | 22,26 | 2,20% | 16,00 |
| 14.05.2025 | 21,62 | 21,78 | 21,62 | 21,78 | 0,83% | 112,00 |
| 13.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 500,00 |
| 12.05.2025 | 22,14 | 22,14 | 22,00 | 22,00 | 0,36% | 126,00 |
| 09.05.2025 | 22,20 | 22,22 | 21,92 | 21,92 | -1,08% | 264,00 |
| 08.05.2025 | 22,16 | 22,16 | 22,12 | 22,16 | 0,27% | 28,00 |
| 07.05.2025 | 22,12 | 22,12 | 22,10 | 22,10 | 1,01% | 90,00 |
| 06.05.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 0,00% | 3,00 |
| 05.05.2025 | 21,34 | 21,92 | 21,34 | 21,88 | 2,63% | 832,00 |
| 02.05.2025 | 21,40 | 21,66 | 21,14 | 21,32 | 1,33% | 1.560,00 |
| 30.04.2025 | 20,60 | 21,08 | 20,60 | 21,04 | 2,24% | 4.963,00 |
| 29.04.2025 | 20,50 | 20,58 | 20,50 | 20,58 | 0,78% | 226,00 |
| 28.04.2025 | 20,48 | 20,48 | 20,42 | 20,42 | 0,10% | 219,00 |
| 25.04.2025 | 20,76 | 20,76 | 20,36 | 20,40 | -1,54% | 1.604,00 |
| 24.04.2025 | 20,64 | 20,76 | 20,64 | 20,72 | 0,78% | 1.290,00 |
| 23.04.2025 | 21,00 | 21,00 | 20,42 | 20,56 | -1,63% | 114,00 |
| 22.04.2025 | 20,56 | 20,90 | 20,44 | 20,90 | 1,65% | 967,00 |
| 17.04.2025 | 20,58 | 20,60 | 20,56 | 20,56 | 0,10% | 421,00 |
| 16.04.2025 | 20,12 | 20,54 | 20,12 | 20,54 | 0,29% | 1.250,00 |
| 15.04.2025 | 20,10 | 20,48 | 20,10 | 20,48 | 2,61% | 890,00 |
| 14.04.2025 | 20,66 | 20,66 | 19,84 | 19,96 | -2,92% | 370,00 |
| 11.04.2025 | 21,20 | 22,16 | 20,16 | 20,56 | 1,58% | 2.250,00 |
| 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 |