20,810€
-0,14%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 20,97 | 20,97 | 20,93 | 20,93 | 0,43% | - |
| 26.08.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,58% | 1,00 |
| 25.08.2026 | 20,72 | 20,72 | 20,68 | 20,72 | 0,48% | 515,00 |
| 24.08.2026 | 20,56 | 20,62 | 20,56 | 20,62 | 0,10% | 644,00 |
| 21.08.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,73% | 35,00 |
| 20.08.2026 | 20,31 | 20,55 | 20,21 | 20,45 | 0,74% | - |
| 19.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,59% | 20,00 |
| 18.08.2026 | 20,38 | 20,42 | 20,38 | 20,42 | -0,20% | 18,00 |
| 17.08.2026 | 20,54 | 20,54 | 20,46 | 20,46 | 0,00% | 28,00 |
| 14.08.2026 | 20,52 | 20,52 | 20,46 | 20,46 | 0,20% | 51,00 |
| 13.08.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 0,59% | 172,00 |
| 12.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,40% | 138,00 |
| 11.08.2026 | 20,24 | 20,24 | 20,22 | 20,22 | -1,08% | 17,00 |
| 10.08.2026 | 20,48 | 20,48 | 20,44 | 20,44 | -0,68% | 104,00 |
| 07.08.2026 | 20,52 | 20,68 | 20,52 | 20,58 | -0,10% | 237,00 |
| 06.08.2026 | 20,44 | 20,66 | 20,44 | 20,60 | 0,78% | 744,00 |
| 05.08.2026 | 20,28 | 20,48 | 20,28 | 20,44 | 0,79% | 107,00 |
| 04.08.2026 | 20,50 | 20,50 | 20,10 | 20,28 | -0,88% | 2.679,00 |
| 03.08.2026 | 20,52 | 20,62 | 20,46 | 20,46 | -2,20% | 340,00 |
| 31.07.2026 | 20,82 | 20,92 | 20,82 | 20,92 | 1,45% | 900,00 |
| 30.07.2026 | 20,62 | 20,62 | 20,62 | 20,62 | -0,67% | 4.000,00 |
| 29.07.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,00% | 1,00 |
| 28.07.2026 | 20,76 | 20,88 | 20,72 | 20,76 | -0,38% | 524,00 |
| 27.07.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,00% | 1,00 |
| 24.07.2026 | 20,70 | 20,84 | 20,70 | 20,84 | 0,58% | 75,00 |
| 23.07.2026 | 20,78 | 20,82 | 20,72 | 20,72 | -0,77% | 155,00 |
| 22.07.2026 | 20,80 | 20,88 | 20,78 | 20,88 | 1,26% | 7,00 |
| 21.07.2026 | 20,84 | 20,84 | 20,62 | 20,62 | -0,48% | 358,00 |
| 20.07.2026 | 20,76 | 20,76 | 20,68 | 20,72 | -0,38% | 693,00 |
| 17.07.2026 | 20,42 | 20,86 | 20,42 | 20,80 | 0,87% | 409,00 |
| 16.07.2026 | 20,48 | 20,62 | 20,46 | 20,62 | 0,19% | 184,00 |
| 15.07.2026 | 20,58 | 20,64 | 20,58 | 20,58 | 1,48% | 7,00 |
| 14.07.2026 | 20,22 | 20,28 | 20,22 | 20,28 | -1,74% | 18,00 |
| 13.07.2026 | 20,26 | 20,66 | 20,26 | 20,64 | -0,58% | 791,00 |
| 10.07.2026 | 19,95 | 20,84 | 19,75 | 20,76 | 1,67% | 2.760,00 |
| 09.07.2026 | 20,62 | 20,62 | 20,42 | 20,42 | -0,39% | 1.401,00 |
| 08.07.2026 | 20,72 | 20,72 | 20,50 | 20,50 | -0,39% | 41,00 |
| 07.07.2026 | 20,28 | 20,58 | 20,28 | 20,58 | 1,18% | 38,00 |
| 06.07.2026 | 20,22 | 20,36 | 20,22 | 20,34 | 0,30% | 535,00 |
| 03.07.2026 | 20,14 | 20,30 | 20,12 | 20,28 | 1,71% | 356,00 |
| 02.07.2026 | 19,93 | 19,94 | 19,90 | 19,94 | 0,81% | 326,00 |
| 01.07.2026 | 20,00 | 20,00 | 19,73 | 19,78 | -0,80% | 245,00 |
| 30.06.2026 | 20,08 | 20,08 | 19,87 | 19,94 | -0,80% | 40,00 |
| 29.06.2026 | 20,10 | 20,10 | 20,00 | 20,10 | 0,50% | 743,00 |
| 26.06.2026 | 19,95 | 20,00 | 19,95 | 20,00 | -0,30% | 74,00 |
| 25.06.2026 | 19,99 | 20,12 | 19,95 | 20,06 | 0,45% | 329,00 |
| 24.06.2026 | 20,06 | 20,06 | 19,94 | 19,97 | -0,15% | 935,00 |
| 23.06.2026 | 20,12 | 20,12 | 19,77 | 20,00 | -1,09% | 415,00 |
| 22.06.2026 | 20,06 | 20,24 | 20,02 | 20,22 | 0,80% | 257,00 |
| 19.06.2026 | 20,16 | 20,16 | 20,06 | 20,06 | -0,79% | 1.143,00 |
| 18.06.2026 | 20,30 | 20,30 | 20,22 | 20,22 | -0,20% | 6,00 |
| 17.06.2026 | 20,14 | 20,30 | 20,14 | 20,26 | 0,30% | 296,00 |
| 16.06.2026 | 20,14 | 20,24 | 20,14 | 20,20 | -0,10% | 46,00 |
| 15.06.2026 | 20,50 | 20,54 | 20,12 | 20,22 | -0,20% | 65,00 |
| 12.06.2026 | 20,22 | 20,26 | 20,16 | 20,26 | -1,36% | 104,00 |
| 11.06.2026 | 19,92 | 20,54 | 19,61 | 20,54 | 3,27% | 4.616,00 |
| 10.06.2026 | 19,82 | 20,00 | 19,82 | 19,89 | 1,07% | 241,00 |
| 09.06.2026 | 19,74 | 19,83 | 19,58 | 19,68 | 0,20% | 383,00 |
| 08.06.2026 | 19,46 | 19,87 | 19,45 | 19,64 | -1,55% | 366,00 |
| 05.06.2026 | 20,18 | 20,18 | 19,85 | 19,95 | 0,66% | 905,00 |
| 04.06.2026 | 19,70 | 19,85 | 19,70 | 19,82 | 0,41% | 476,00 |
| 03.06.2026 | 19,89 | 19,89 | 19,74 | 19,74 | -0,60% | 132,00 |
| 02.06.2026 | 19,88 | 20,02 | 19,86 | 19,86 | -0,60% | 601,00 |
| 01.06.2026 | 20,12 | 20,12 | 19,93 | 19,98 | -0,60% | 361,00 |
| 29.05.2026 | 20,14 | 20,14 | 20,10 | 20,10 | -0,69% | 59,00 |
| 28.05.2026 | 20,10 | 20,24 | 20,10 | 20,24 | -1,17% | 621,00 |
| 27.05.2026 | 20,40 | 20,48 | 20,40 | 20,48 | -0,68% | 226,00 |
| 26.05.2026 | 20,62 | 20,62 | 20,62 | 20,62 | -2,74% | 67,00 |
| 25.05.2026 | 21,08 | 21,22 | 21,06 | 21,20 | 1,83% | 360,00 |
| 22.05.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -0,95% | 10,00 |
| 21.05.2026 | 21,06 | 21,06 | 20,94 | 21,02 | 0,48% | 212,00 |
| 20.05.2026 | 21,02 | 21,02 | 20,84 | 20,92 | -0,29% | 31,00 |
| 19.05.2026 | 20,80 | 21,10 | 20,80 | 20,98 | 0,77% | 1.050,00 |
| 18.05.2026 | 20,48 | 20,84 | 20,46 | 20,82 | 4,31% | 80,00 |
| 15.05.2026 | 20,08 | 20,20 | 19,96 | 19,96 | -1,96% | 386,00 |
| 14.05.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,49% | 250,00 |
| 13.05.2026 | 20,20 | 20,26 | 20,16 | 20,26 | 1,66% | 72,00 |
| 12.05.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -0,05% | 150,00 |
| 11.05.2026 | 19,94 | 19,94 | 19,90 | 19,94 | -0,05% | 58,00 |
| 08.05.2026 | 19,92 | 20,08 | 19,88 | 19,95 | 0,81% | 643,00 |
| 07.05.2026 | 20,04 | 20,06 | 19,79 | 19,79 | -2,70% | 45,00 |
| 06.05.2026 | 20,22 | 20,34 | 20,22 | 20,34 | 1,40% | 2.883,00 |
| 05.05.2026 | 20,24 | 20,24 | 20,06 | 20,06 | 0,30% | 118,00 |
| 04.05.2026 | 20,56 | 20,56 | 20,00 | 20,00 | -2,06% | 2.570,00 |
| 30.04.2026 | 20,20 | 20,42 | 20,20 | 20,42 | 2,20% | 35,00 |
| 29.04.2026 | 20,30 | 20,30 | 19,98 | 19,98 | -1,28% | 529,00 |
| 28.04.2026 | 20,88 | 20,88 | 20,00 | 20,24 | -2,97% | 606,00 |
| 27.04.2026 | 20,82 | 20,86 | 20,64 | 20,86 | -0,10% | 298,00 |
| 24.04.2026 | 20,92 | 21,00 | 20,88 | 20,88 | 0,38% | 858,00 |
| 23.04.2026 | 20,92 | 20,94 | 20,80 | 20,80 | -0,76% | 273,00 |
| 22.04.2026 | 21,12 | 21,12 | 20,96 | 20,96 | -0,29% | 98,00 |
| 21.04.2026 | 21,22 | 21,22 | 21,02 | 21,02 | 0,00% | 169,00 |
| 20.04.2026 | 20,92 | 21,02 | 20,92 | 21,02 | 0,86% | 101,00 |
| 17.04.2026 | 21,04 | 21,04 | 20,84 | 20,84 | -1,61% | 7.161,00 |
| 16.04.2026 | 21,18 | 21,20 | 21,12 | 21,18 | -0,94% | 711,00 |
| 15.04.2026 | 20,94 | 21,56 | 20,94 | 21,38 | 2,00% | 4.036,00 |
| 14.04.2026 | 20,60 | 20,96 | 20,60 | 20,96 | 2,34% | 2.650,00 |
| 13.04.2026 | 20,16 | 20,56 | 20,16 | 20,48 | -0,10% | 1.665,00 |
| 10.04.2026 | 20,92 | 20,92 | 20,48 | 20,50 | -0,49% | 538,00 |
| 09.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,29% | 100,00 |