19,670€
-1,60%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 20,88 | 20,88 | 20,50 | 20,54 | -0,77% | 632,00 |
| 07.04.2026 | 20,40 | 20,74 | 20,40 | 20,70 | 2,88% | 159,00 |
| 02.04.2026 | 20,06 | 20,12 | 20,06 | 20,12 | -2,14% | 6,00 |
| 01.04.2026 | 20,76 | 20,76 | 20,56 | 20,56 | -1,86% | 106,00 |
| 31.03.2026 | 20,51 | 21,01 | 20,39 | 20,95 | 2,70% | - |
| 30.03.2026 | 20,14 | 20,40 | 20,06 | 20,40 | 0,59% | 1.389,00 |
| 27.03.2026 | 20,12 | 20,30 | 20,12 | 20,28 | 1,71% | 560,00 |
| 26.03.2026 | 20,16 | 20,16 | 19,94 | 19,94 | -2,35% | 718,00 |
| 25.03.2026 | 20,44 | 20,44 | 20,42 | 20,42 | 0,29% | 17,00 |
| 24.03.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,20% | 49,00 |
| 23.03.2026 | 20,36 | 20,50 | 20,32 | 20,32 | -1,93% | 48,00 |
| 20.03.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -1,15% | 75,00 |
| 19.03.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -0,76% | 30,00 |
| 18.03.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 1,44% | 34,00 |
| 17.03.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 0,39% | 1,00 |
| 16.03.2026 | 20,68 | 20,78 | 20,62 | 20,74 | 2,47% | 601,00 |
| 13.03.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -0,69% | 4,00 |
| 12.03.2026 | 20,38 | 20,42 | 20,36 | 20,38 | -0,88% | 705,00 |
| 11.03.2026 | 20,52 | 20,56 | 20,52 | 20,56 | -0,96% | 99,00 |
| 10.03.2026 | 20,98 | 20,98 | 20,76 | 20,76 | 0,87% | 3,00 |
| 09.03.2026 | 20,08 | 20,70 | 20,08 | 20,58 | -0,15% | 313,00 |
| 06.03.2026 | 20,52 | 20,79 | 20,45 | 20,61 | 1,28% | - |
| 05.03.2026 | 20,60 | 20,79 | 20,27 | 20,35 | -2,07% | - |
| 04.03.2026 | 20,64 | 20,78 | 20,64 | 20,78 | 1,37% | 150,00 |
| 03.03.2026 | 20,46 | 20,50 | 20,40 | 20,50 | -2,57% | 970,00 |
| 02.03.2026 | 20,54 | 21,04 | 20,54 | 21,04 | 0,38% | 219,00 |
| 27.02.2026 | 21,02 | 21,02 | 20,96 | 20,96 | 0,10% | 1.015,00 |
| 26.02.2026 | 20,62 | 20,94 | 20,50 | 20,94 | 1,60% | 133,00 |
| 25.02.2026 | 20,67 | 20,81 | 20,58 | 20,61 | -0,34% | - |
| 24.02.2026 | 21,02 | 21,02 | 20,66 | 20,68 | -1,62% | 300,00 |
| 23.02.2026 | 21,10 | 21,10 | 21,00 | 21,02 | 0,48% | 706,00 |
| 20.02.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 1,55% | 50,00 |
| 19.02.2026 | 20,66 | 20,76 | 20,60 | 20,60 | -0,10% | 520,00 |
| 18.02.2026 | 20,68 | 20,68 | 20,62 | 20,62 | 0,10% | 18,00 |
| 17.02.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 0,10% | 35,00 |
| 16.02.2026 | 20,42 | 20,64 | 20,40 | 20,58 | 1,03% | 49,00 |
| 13.02.2026 | 20,19 | 20,48 | 20,19 | 20,37 | 0,25% | - |
| 12.02.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,10% | 25,00 |
| 11.02.2026 | 20,46 | 20,46 | 20,34 | 20,34 | -0,39% | 282,00 |
| 10.02.2026 | 20,52 | 20,52 | 20,42 | 20,42 | -1,64% | 1.347,00 |
| 09.02.2026 | 21,12 | 21,16 | 20,74 | 20,76 | -0,86% | 210,00 |
| 06.02.2026 | 20,96 | 20,96 | 20,86 | 20,94 | -0,10% | 1.277,00 |
| 05.02.2026 | 20,88 | 20,96 | 20,88 | 20,96 | 1,06% | 602,00 |
| 04.02.2026 | 20,78 | 20,78 | 20,74 | 20,74 | 0,29% | 260,00 |
| 03.02.2026 | 20,78 | 20,78 | 20,68 | 20,68 | 0,00% | 30,00 |
| 02.02.2026 | 20,30 | 20,72 | 20,30 | 20,68 | 0,88% | 1.225,00 |
| 30.01.2026 | 20,52 | 20,56 | 20,50 | 20,50 | -0,29% | 1.157,00 |
| 29.01.2026 | 20,34 | 20,56 | 20,32 | 20,56 | 1,78% | 153,00 |
| 28.01.2026 | 20,20 | 20,26 | 20,14 | 20,20 | -0,49% | 493,00 |
| 27.01.2026 | 20,36 | 20,46 | 20,30 | 20,30 | 0,40% | 418,00 |
| 26.01.2026 | 20,46 | 20,60 | 20,22 | 20,22 | -1,27% | 309,00 |
| 23.01.2026 | 21,30 | 21,30 | 20,44 | 20,48 | -5,10% | 497,00 |
| 22.01.2026 | 22,12 | 22,52 | 21,52 | 21,58 | 0,75% | 1.840,00 |
| 21.01.2026 | 21,64 | 21,64 | 21,40 | 21,42 | -0,46% | 437,00 |
| 20.01.2026 | 21,42 | 21,52 | 21,40 | 21,52 | -0,28% | 1.261,00 |
| 19.01.2026 | 21,32 | 21,64 | 21,32 | 21,58 | 0,00% | 1.245,00 |
| 16.01.2026 | 21,64 | 21,64 | 21,58 | 21,58 | -0,19% | 2.930,00 |
| 15.01.2026 | 21,60 | 21,62 | 21,60 | 21,62 | 1,69% | 242,00 |
| 14.01.2026 | 21,28 | 21,28 | 21,02 | 21,26 | -0,75% | 1.717,00 |