21,130€
0,24%
Echtzeit-Aktienkurs TRYG AS NAM. DK 5
Bid:
Ask:
Aktienkurse zur TRYG AS NAM. DK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 21,48 | 21,64 | 21,46 | 21,64 | -0,92% | 4.271,00 |
| 23.10.2025 | 21,64 | 21,84 | 21,62 | 21,84 | 0,92% | 16,00 |
| 22.10.2025 | 21,60 | 21,64 | 21,60 | 21,64 | 0,28% | 66,00 |
| 21.10.2025 | 21,58 | 21,58 | 21,50 | 21,58 | 0,47% | 263,00 |
| 20.10.2025 | 21,46 | 21,48 | 21,46 | 21,48 | 1,13% | 27,00 |
| 17.10.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,93% | 1,00 |
| 16.10.2025 | 21,60 | 21,60 | 21,44 | 21,44 | -0,56% | 244,00 |
| 15.10.2025 | 21,86 | 21,86 | 21,56 | 21,56 | -2,09% | 115,00 |
| 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 |