21,170€
-0,75%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 21,33 | 21,35 | 21,05 | 21,19 | -0,66% | - |
24.07.2025 | 21,63 | 21,63 | 21,14 | 21,33 | -1,39% | - |
23.07.2025 | 21,19 | 21,65 | 21,19 | 21,63 | 1,98% | - |
22.07.2025 | 21,37 | 21,42 | 21,15 | 21,21 | -0,56% | - |
21.07.2025 | 21,35 | 21,45 | 21,30 | 21,33 | 0,00% | - |
18.07.2025 | 21,39 | 21,46 | 21,22 | 21,33 | -0,28% | - |
17.07.2025 | 21,33 | 21,41 | 21,15 | 21,39 | 0,47% | - |
16.07.2025 | 21,15 | 21,33 | 21,03 | 21,29 | 0,57% | - |
15.07.2025 | 21,27 | 21,46 | 21,08 | 21,17 | -0,42% | - |
14.07.2025 | 21,72 | 21,82 | 21,07 | 21,26 | -2,66% | - |
11.07.2025 | 21,63 | 22,65 | 21,59 | 21,84 | 0,74% | 2,00 |
10.07.2025 | 21,81 | 21,81 | 21,53 | 21,68 | -0,60% | - |
09.07.2025 | 21,69 | 21,81 | 21,57 | 21,81 | 0,46% | 54,00 |
08.07.2025 | 21,84 | 21,91 | 21,65 | 21,71 | -0,60% | - |
07.07.2025 | 21,75 | 21,95 | 21,74 | 21,84 | 0,60% | - |
04.07.2025 | 21,83 | 21,93 | 21,67 | 21,71 | -0,46% | 30,00 |
03.07.2025 | 21,49 | 21,85 | 21,47 | 21,81 | 1,77% | - |
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 |