20,020€
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,24% | 14,00 |
| 14.11.2024 | 20,89 | 21,08 | 20,79 | 20,97 | 0,62% | - |
| 13.11.2024 | 20,90 | 20,90 | 20,84 | 20,84 | -0,57% | 40,00 |
| 12.11.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -2,60% | 1,00 |
| 11.11.2024 | 21,62 | 21,62 | 21,52 | 21,52 | 0,19% | 100,00 |
| 08.11.2024 | 21,44 | 21,48 | 21,44 | 21,48 | 0,75% | 1.095,00 |
| 07.11.2024 | 21,42 | 21,42 | 21,32 | 21,32 | -1,48% | 27,00 |
| 06.11.2024 | 21,74 | 21,95 | 21,55 | 21,64 | 0,09% | - |
| 05.11.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 0,46% | 8,00 |
| 04.11.2024 | 21,96 | 21,96 | 21,52 | 21,52 | -0,92% | 31,00 |
| 01.11.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,00% | 1,00 |
| 31.10.2024 | 21,54 | 21,75 | 21,48 | 21,72 | -0,91% | - |
| 30.10.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -0,27% | 1,00 |
| 29.10.2024 | 21,88 | 21,98 | 21,88 | 21,98 | 0,73% | 43,00 |
| 28.10.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 1,30% | 19,00 |
| 25.10.2024 | 21,63 | 21,71 | 21,51 | 21,54 | -0,55% | - |
| 24.10.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 0,74% | 1,00 |
| 23.10.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,19% | 124,00 |
| 22.10.2024 | 21,44 | 21,46 | 21,44 | 21,46 | -0,83% | 15,00 |
| 21.10.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -0,37% | 50,00 |
| 18.10.2024 | 21,70 | 21,72 | 21,66 | 21,72 | 0,00% | 170,00 |
| 17.10.2024 | 21,66 | 21,88 | 21,66 | 21,72 | -0,64% | 1.018,00 |
| 16.10.2024 | 21,84 | 21,86 | 21,64 | 21,86 | -0,18% | 153,00 |
| 15.10.2024 | 21,86 | 21,90 | 21,82 | 21,90 | 0,83% | 810,00 |
| 14.10.2024 | 21,80 | 21,80 | 21,50 | 21,72 | -0,28% | 4.966,00 |
| 11.10.2024 | 21,40 | 22,00 | 21,30 | 21,78 | 2,49% | 799,00 |
| 10.10.2024 | 21,22 | 21,35 | 21,14 | 21,25 | -0,23% | - |
| 09.10.2024 | 21,24 | 21,30 | 21,24 | 21,30 | -0,19% | 34,00 |
| 08.10.2024 | 21,12 | 21,34 | 21,12 | 21,34 | 1,81% | 42,00 |
| 07.10.2024 | 21,24 | 21,24 | 20,96 | 20,96 | -1,18% | 607,00 |
| 04.10.2024 | 21,19 | 21,25 | 20,99 | 21,21 | 0,28% | - |
| 03.10.2024 | 21,23 | 21,37 | 21,09 | 21,15 | -0,89% | - |
| 02.10.2024 | 21,40 | 21,44 | 21,17 | 21,34 | 0,28% | - |
| 01.10.2024 | 21,40 | 21,48 | 21,24 | 21,28 | -0,65% | 105,00 |
| 30.09.2024 | 21,44 | 21,44 | 21,36 | 21,42 | 0,85% | 412,00 |
| 27.09.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 0,38% | 7,00 |
| 26.09.2024 | 21,28 | 21,28 | 21,16 | 21,16 | 0,24% | 1.787,00 |
| 25.09.2024 | 21,06 | 21,21 | 21,04 | 21,11 | -0,28% | - |
| 24.09.2024 | 21,34 | 21,46 | 21,02 | 21,17 | -0,47% | - |
| 23.09.2024 | 21,11 | 21,28 | 21,03 | 21,27 | 0,90% | - |
| 20.09.2024 | 21,00 | 21,14 | 20,94 | 21,08 | -0,09% | 413,00 |
| 19.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | 1,00 |
| 18.09.2024 | 21,10 | 21,20 | 21,10 | 21,20 | -0,66% | 106,00 |
| 17.09.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 0,76% | 1,00 |
| 16.09.2024 | 21,54 | 21,54 | 21,08 | 21,18 | -1,40% | 83,00 |
| 13.09.2024 | 21,04 | 21,66 | 21,04 | 21,48 | 2,48% | 1.318,00 |
| 12.09.2024 | 21,07 | 21,09 | 20,69 | 20,96 | -0,29% | - |
| 11.09.2024 | 20,97 | 21,05 | 20,69 | 21,02 | 0,57% | - |
| 10.09.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,77% | 51,00 |
| 09.09.2024 | 20,72 | 20,92 | 20,56 | 20,74 | 1,02% | 72,00 |
| 06.09.2024 | 20,51 | 20,71 | 20,37 | 20,53 | 0,15% | - |
| 05.09.2024 | 20,62 | 20,62 | 20,50 | 20,50 | 0,39% | 310,00 |
| 04.09.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -1,35% | 5,00 |
| 03.09.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,58% | 205,00 |
| 02.09.2024 | 20,26 | 20,58 | 20,16 | 20,58 | 1,58% | 116,00 |
| 30.08.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 2,19% | 20,00 |
| 29.08.2024 | 19,88 | 19,97 | 19,78 | 19,83 | 0,18% | - |
| 28.08.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -0,35% | 9,00 |
| 27.08.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,25% | 5,00 |
| 26.08.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 0,35% | 1,00 |
| 23.08.2024 | 19,86 | 19,86 | 19,84 | 19,84 | -0,20% | 19,00 |
| 22.08.2024 | 20,14 | 20,14 | 19,88 | 19,88 | -2,07% | 116,00 |
| 21.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | 1,00 |
| 20.08.2024 | 20,18 | 20,20 | 20,18 | 20,20 | -0,98% | 2,00 |
| 19.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,89% | 100,00 |
| 16.08.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,20% | 79,00 |
| 15.08.2024 | 20,06 | 20,18 | 20,00 | 20,18 | 1,05% | 72,00 |
| 14.08.2024 | 19,96 | 19,97 | 19,96 | 19,97 | -0,20% | 101,00 |
| 13.08.2024 | 19,92 | 20,01 | 19,81 | 20,01 | 0,83% | - |
| 12.08.2024 | 19,91 | 20,00 | 19,80 | 19,85 | -0,15% | - |
| 09.08.2024 | 19,66 | 19,90 | 19,61 | 19,88 | 1,35% | - |
| 08.08.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 0,20% | 500,00 |
| 07.08.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 0,75% | 25,00 |
| 06.08.2024 | 19,68 | 19,72 | 19,26 | 19,43 | 0,13% | - |
| 05.08.2024 | 19,53 | 19,68 | 19,40 | 19,40 | -3,67% | 138,00 |