TRYG AS NAM. DK 5
[WKN: A14S5W | ISIN: DK0060636678]
Aktienkurse
21,470€ -2,36%
Echtzeit-Aktienkurs TRYG AS NAM. DK 5
Bid: Ask:

Aktienkurse zur TRYG AS NAM. DK 5 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.07.2025 21,97 22,09 21,41 21,43 -2,55% -
01.07.2025 22,07 22,16 21,87 21,99 -0,36% -
30.06.2025 22,07 22,16 21,88 22,07 0,41% -
27.06.2025 21,95 22,11 21,86 21,98 0,18% -
26.06.2025 22,15 22,25 21,87 21,94 -0,95% -
25.06.2025 22,27 22,36 22,03 22,15 -0,54% -
24.06.2025 22,75 22,81 22,19 22,27 -0,89% -
23.06.2025 22,16 22,47 22,07 22,47 1,26% -
20.06.2025 22,01 22,29 21,97 22,19 0,82% -
19.06.2025 22,09 22,14 21,92 22,01 -0,36% -
18.06.2025 21,87 22,21 21,87 22,09 1,10% -
17.06.2025 22,05 22,13 21,83 21,85 -0,82% -
16.06.2025 22,06 22,21 21,94 22,03 -0,14% -
13.06.2025 22,22 22,22 21,73 22,06 -0,81% -
12.06.2025 22,19 22,29 22,02 22,24 0,23% -
11.06.2025 22,28 22,44 22,17 22,19 -0,67% -
10.06.2025 22,73 22,79 22,33 22,34 -1,80% -
09.06.2025 22,64 22,77 22,58 22,75 0,31% -
06.06.2025 22,52 22,70 22,51 22,68 0,67% -
05.06.2025 22,53 22,63 22,48 22,53 0,00% -
04.06.2025 22,50 22,57 22,35 22,53 0,18% -
03.06.2025 22,73 22,76 22,36 22,49 -1,14% -
02.06.2025 22,68 22,77 22,29 22,75 0,31% -
30.05.2025 22,66 22,75 22,52 22,68 0,09% -
29.05.2025 22,69 22,95 22,56 22,66 0,00% -
28.05.2025 23,15 23,15 22,65 22,66 -2,12% -
27.05.2025 23,25 23,27 22,98 23,15 -0,34% 35,00
26.05.2025 23,23 23,43 23,11 23,23 0,87% -
23.05.2025 22,95 23,12 22,75 23,03 0,35% -
22.05.2025 22,85 23,03 22,72 22,95 0,53% -
21.05.2025 22,76 22,95 22,69 22,83 0,26% 1.290,00
20.05.2025 22,65 22,79 22,55 22,77 0,44% -
19.05.2025 22,55 22,67 22,33 22,67 0,62% -
16.05.2025 22,23 22,64 22,22 22,53 1,26% -
15.05.2025 21,65 22,27 21,55 22,25 2,77% 230,00
14.05.2025 21,57 21,79 21,54 21,65 0,37% -
13.05.2025 21,80 21,80 21,49 21,57 -1,01% 136,00
12.05.2025 22,02 22,13 21,43 21,79 -0,46% -
09.05.2025 22,13 22,19 21,83 21,89 -1,08% -
08.05.2025 22,25 22,37 22,08 22,13 -0,36% -
07.05.2025 21,85 22,23 21,85 22,21 1,65% -
06.05.2025 21,88 21,96 21,79 21,85 -0,23% -
05.05.2025 21,36 21,95 21,27 21,90 2,62% -
02.05.2025 21,15 21,63 21,15 21,34 0,90% -
30.04.2025 20,63 21,19 20,57 21,15 2,52% -
29.04.2025 20,53 20,67 20,39 20,63 0,59% -
28.04.2025 20,54 20,56 20,35 20,51 -0,10% -
25.04.2025 20,77 20,83 20,32 20,53 -1,06% -
24.04.2025 20,53 20,77 20,50 20,75 1,07% -
23.04.2025 20,97 21,05 20,37 20,53 -1,35% -
22.04.2025 20,43 20,91 20,39 20,81 1,56% -
17.04.2025 20,36 20,67 20,36 20,49 0,54% -
16.04.2025 20,40 20,62 20,03 20,38 -0,44% 547,00
15.04.2025 20,05 20,54 20,04 20,47 2,12% 10,00
14.04.2025 20,88 20,89 19,89 20,05 -3,26% 40,00
11.04.2025 20,52 21,91 20,13 20,72 1,02% 1.900,00
10.04.2025 21,45 21,47 19,58 20,51 -4,83% -
09.04.2025 19,50 21,67 19,20 21,55 9,67% -
08.04.2025 19,51 20,27 19,35 19,65 0,74% 151,00
07.04.2025 20,24 20,31 19,00 19,51 -5,04% -
04.04.2025 20,63 21,15 20,52 20,54 -0,44% 50,00
03.04.2025 20,42 20,81 20,18 20,63 -0,15% -
02.04.2025 21,41 21,41 20,21 20,66 -3,50% 115,00
01.04.2025 22,11 22,15 21,28 21,41 -3,25% 5,00
31.03.2025 22,05 22,17 21,91 22,13 0,09% -
28.03.2025 22,09 22,31 21,99 22,11 0,00% -
27.03.2025 21,65 22,16 21,52 22,11 2,12% -
26.03.2025 21,74 21,89 21,60 21,65 -0,41% -
25.03.2025 21,55 21,83 21,48 21,74 0,88% -
24.03.2025 21,70 21,88 21,49 21,55 -0,69% -
21.03.2025 21,62 21,85 21,61 21,70 0,14% -
20.03.2025 21,57 21,75 21,53 21,67 0,42% -
19.03.2025 21,70 21,73 21,53 21,58 -0,51% -
18.03.2025 21,75 21,78 21,63 21,69 -0,28% -
17.03.2025 21,49 21,78 21,35 21,75 1,21% 115,00
14.03.2025 21,37 21,55 21,34 21,49 0,94% -
13.03.2025 21,06 21,51 21,02 21,29 1,00% -
12.03.2025 21,26 21,32 20,99 21,08 -0,75% -
11.03.2025 21,04 21,39 21,04 21,24 0,95% -
10.03.2025 20,97 21,12 20,85 21,04 0,33% -
07.03.2025 20,57 20,98 20,53 20,97 1,85% -
06.03.2025 21,30 21,44 20,55 20,59 -3,33% -
05.03.2025 21,71 21,93 21,06 21,30 -2,02% 119,00
04.03.2025 21,04 21,94 21,04 21,74 3,13% -
03.03.2025 21,15 21,38 20,98 21,08 -0,05% -
28.02.2025 21,03 21,19 20,93 21,09 0,29% -
27.02.2025 21,02 21,15 20,98 21,03 0,05% -
26.02.2025 20,77 21,14 20,74 21,02 1,20% -
25.02.2025 20,48 20,81 20,47 20,77 1,32% -
24.02.2025 20,27 20,58 20,19 20,50 1,91% -
21.02.2025 19,88 20,29 19,88 20,12 1,21% -
20.02.2025 19,98 20,10 19,85 19,88 -0,40% -
19.02.2025 20,16 20,30 19,94 19,96 -1,02% -
18.02.2025 20,21 20,27 20,12 20,16 -0,25% -
17.02.2025 20,01 20,22 20,01 20,21 0,90% -
14.02.2025 19,97 20,13 19,96 20,03 0,40% -
13.02.2025 20,11 20,17 19,91 19,95 -0,80% -
12.02.2025 20,19 20,29 19,95 20,11 -0,30% -
11.02.2025 19,95 20,24 19,92 20,17 1,05% -
10.02.2025 19,81 20,07 19,81 19,96 0,78% -