18,615€
0,84%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 18,62 | 18,66 | 18,56 | 18,62 | 0,87% | - |
| 26.04.2024 | 18,45 | 18,63 | 18,45 | 18,46 | 0,44% | 106,00 |
| 25.04.2024 | 18,36 | 18,48 | 18,25 | 18,38 | -0,65% | - |
| 24.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 1,00 |
| 23.04.2024 | 18,56 | 18,60 | 18,51 | 18,60 | 0,62% | 1.800,00 |
| 22.04.2024 | 18,29 | 18,57 | 18,29 | 18,49 | 1,68% | - |
| 19.04.2024 | 18,18 | 18,22 | 18,18 | 18,18 | -0,71% | 1.503,00 |
| 18.04.2024 | 18,49 | 18,49 | 18,31 | 18,31 | -2,86% | 303,00 |
| 17.04.2024 | 18,75 | 18,89 | 18,65 | 18,85 | 0,69% | 2.530,00 |
| 16.04.2024 | 18,39 | 18,81 | 18,39 | 18,72 | 1,08% | 24,00 |
| 15.04.2024 | 18,48 | 18,65 | 18,48 | 18,52 | -0,64% | 18,00 |
| 12.04.2024 | 18,62 | 18,64 | 18,62 | 18,64 | -1,17% | 205,00 |
| 11.04.2024 | 18,53 | 18,89 | 18,45 | 18,86 | 1,45% | - |
| 10.04.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -1,80% | 2,00 |
| 09.04.2024 | 19,01 | 19,01 | 18,93 | 18,93 | -0,47% | 205,00 |
| 08.04.2024 | 19,22 | 19,22 | 19,02 | 19,02 | -0,52% | 11,00 |
| 05.04.2024 | 18,79 | 19,16 | 18,74 | 19,12 | 0,58% | - |
| 04.04.2024 | 19,07 | 19,11 | 19,01 | 19,01 | -1,30% | 14,00 |
| 03.04.2024 | 19,28 | 19,28 | 19,26 | 19,26 | -0,59% | 71,00 |
| 02.04.2024 | 19,07 | 19,48 | 19,07 | 19,38 | 0,83% | - |
| 28.03.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,68% | 3,00 |
| 27.03.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,54% | 2,00 |
| 26.03.2024 | 19,20 | 19,37 | 18,94 | 18,98 | 1,00% | - |
| 25.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,05% | 2,00 |
| 22.03.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -1,74% | 153,00 |
| 21.03.2024 | 19,58 | 19,61 | 19,11 | 19,12 | -2,09% | - |
| 20.03.2024 | 19,33 | 19,53 | 19,22 | 19,53 | 0,83% | - |
| 19.03.2024 | 19,33 | 19,43 | 19,32 | 19,37 | 0,73% | - |
| 18.03.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -0,59% | 30,00 |
| 15.03.2024 | 19,70 | 19,70 | 19,34 | 19,34 | -3,08% | 162,00 |
| 14.03.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,37% | 30,00 |
| 13.03.2024 | 20,03 | 20,03 | 20,03 | 20,03 | 0,54% | 50,00 |
| 12.03.2024 | 19,70 | 19,93 | 19,53 | 19,92 | 1,45% | - |
| 11.03.2024 | 19,45 | 19,68 | 19,38 | 19,64 | 0,81% | - |
| 08.03.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -1,02% | 970,00 |
| 07.03.2024 | 19,60 | 19,68 | 19,60 | 19,68 | 1,31% | 450,00 |
| 06.03.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -1,35% | 250,00 |
| 05.03.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 0,14% | 25,00 |
| 04.03.2024 | 19,83 | 19,89 | 19,56 | 19,66 | -0,89% | - |
| 01.03.2024 | 19,78 | 19,90 | 19,71 | 19,84 | 1,51% | - |
| 29.02.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,49% | 150,00 |
| 28.02.2024 | 19,41 | 19,51 | 19,37 | 19,45 | 0,13% | - |
| 27.02.2024 | 19,47 | 19,55 | 19,37 | 19,43 | -0,42% | - |
| 26.02.2024 | 19,59 | 19,71 | 19,46 | 19,51 | -0,59% | - |
| 23.02.2024 | 19,50 | 19,65 | 19,31 | 19,62 | 0,32% | - |
| 22.02.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,03% | 50,00 |
| 21.02.2024 | 19,41 | 19,58 | 19,32 | 19,57 | 0,98% | - |
| 20.02.2024 | 19,37 | 19,42 | 19,26 | 19,38 | -0,10% | - |
| 19.02.2024 | 19,49 | 19,56 | 19,37 | 19,40 | -1,20% | - |
| 16.02.2024 | 19,63 | 19,63 | 19,63 | 19,63 | 1,16% | 110,00 |
| 15.02.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 0,31% | 2,00 |
| 14.02.2024 | 19,36 | 19,38 | 19,19 | 19,35 | 0,16% | - |
| 13.02.2024 | 19,21 | 19,49 | 19,19 | 19,32 | 0,49% | - |
| 12.02.2024 | 19,16 | 19,38 | 19,15 | 19,22 | 0,26% | - |
| 09.02.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -0,47% | 150,00 |
| 08.02.2024 | 19,20 | 19,26 | 19,20 | 19,26 | 0,78% | 284,00 |
| 07.02.2024 | 19,50 | 19,50 | 19,03 | 19,11 | -2,01% | - |
| 06.02.2024 | 19,64 | 19,70 | 19,40 | 19,50 | -0,70% | - |
| 05.02.2024 | 19,58 | 19,67 | 19,47 | 19,64 | 0,20% | - |
| 02.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 287,00 |
| 01.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,69% | 150,00 |
| 31.01.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,51% | 20,00 |
| 30.01.2024 | 19,83 | 19,92 | 19,62 | 19,74 | 0,20% | - |
| 29.01.2024 | 19,79 | 19,82 | 19,70 | 19,70 | -0,34% | 2.987,00 |
| 26.01.2024 | 19,93 | 19,96 | 19,68 | 19,76 | -0,16% | - |
| 25.01.2024 | 19,17 | 19,80 | 19,17 | 19,80 | 3,31% | 1.100,00 |
| 24.01.2024 | 19,14 | 19,16 | 19,14 | 19,16 | -1,24% | 140,00 |
| 23.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,28% | 300,00 |
| 22.01.2024 | 19,27 | 19,53 | 19,20 | 19,46 | 1,86% | - |
| 19.01.2024 | 19,33 | 19,33 | 19,07 | 19,10 | 0,05% | 875,00 |
| 18.01.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,74% | 300,00 |
| 17.01.2024 | 18,90 | 18,95 | 18,90 | 18,95 | -1,66% | 146,00 |
| 16.01.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -1,43% | 50,00 |
| 15.01.2024 | 19,65 | 19,65 | 19,55 | 19,55 | -0,18% | 52,00 |
| 12.01.2024 | 19,59 | 19,63 | 19,47 | 19,59 | 0,17% | - |
| 11.01.2024 | 19,66 | 19,69 | 19,40 | 19,55 | -0,06% | - |
| 10.01.2024 | 19,28 | 19,58 | 19,16 | 19,57 | 0,62% | - |
| 09.01.2024 | 19,27 | 19,45 | 19,27 | 19,45 | -1,57% | 230,00 |
| 08.01.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 0,33% | 18,00 |
| 05.01.2024 | 19,75 | 19,99 | 19,67 | 19,69 | -1,08% | - |
| 04.01.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 0,54% | 8,00 |
| 03.01.2024 | 19,82 | 20,04 | 19,76 | 19,80 | -0,10% | - |
| 02.01.2024 | 19,74 | 20,00 | 19,72 | 19,82 | 0,63% | - |
| 29.12.2023 | 19,77 | 19,79 | 19,67 | 19,69 | -0,18% | - |
| 28.12.2023 | 19,74 | 19,77 | 19,60 | 19,73 | 0,42% | - |
| 27.12.2023 | 19,66 | 19,66 | 19,64 | 19,65 | 0,13% | 472,00 |
| 22.12.2023 | 19,55 | 19,62 | 19,55 | 19,62 | -0,19% | 109,00 |
| 21.12.2023 | 19,56 | 19,68 | 19,51 | 19,66 | 0,50% | - |
| 20.12.2023 | 19,56 | 19,56 | 19,56 | 19,56 | -0,56% | 300,00 |
| 19.12.2023 | 19,67 | 19,67 | 19,67 | 19,67 | -2,33% | 300,00 |
| 18.12.2023 | 20,14 | 20,14 | 20,14 | 20,14 | -0,89% | 75,00 |
| 15.12.2023 | 20,44 | 20,44 | 20,32 | 20,32 | -0,25% | 9,00 |
| 14.12.2023 | 20,42 | 20,42 | 20,37 | 20,37 | -1,00% | 404,00 |
| 13.12.2023 | 20,36 | 20,59 | 20,32 | 20,58 | 0,86% | - |
| 12.12.2023 | 20,43 | 20,46 | 20,30 | 20,40 | 0,34% | - |
| 11.12.2023 | 20,33 | 20,33 | 20,33 | 20,33 | 0,25% | 14,00 |
| 08.12.2023 | 20,10 | 20,28 | 20,10 | 20,28 | 0,80% | 60,00 |
| 07.12.2023 | 20,00 | 20,13 | 20,00 | 20,12 | 0,00% | - |
| 06.12.2023 | 20,12 | 20,12 | 20,12 | 20,12 | 0,45% | 100,00 |
| 05.12.2023 | 20,03 | 20,03 | 20,03 | 20,03 | -0,05% | 75,00 |