21,980€
0,87%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,71 | 22,04 | 21,58 | 21,96 | 0,78% | - |
| 13.10.2025 | 21,71 | 21,99 | 21,61 | 21,79 | 0,18% | 300,00 |
| 10.10.2025 | 22,41 | 22,79 | 21,73 | 21,75 | -2,86% | 810,00 |
| 09.10.2025 | 22,41 | 22,53 | 22,35 | 22,39 | -0,09% | - |
| 08.10.2025 | 22,07 | 22,49 | 22,07 | 22,41 | 1,63% | - |
| 07.10.2025 | 21,95 | 22,15 | 21,90 | 22,05 | 0,46% | - |
| 06.10.2025 | 21,63 | 22,00 | 21,62 | 21,95 | 1,43% | - |
| 03.10.2025 | 21,55 | 21,72 | 21,49 | 21,64 | 0,42% | - |
| 02.10.2025 | 21,85 | 21,90 | 21,48 | 21,55 | -1,19% | - |
| 01.10.2025 | 21,67 | 21,81 | 21,46 | 21,81 | 0,46% | - |
| 30.09.2025 | 21,39 | 21,73 | 21,33 | 21,71 | 2,12% | 2,00 |
| 29.09.2025 | 21,52 | 21,52 | 21,14 | 21,26 | -0,51% | 120,00 |
| 26.09.2025 | 21,65 | 21,69 | 21,33 | 21,37 | -1,25% | - |
| 25.09.2025 | 21,67 | 21,71 | 21,51 | 21,64 | -0,14% | - |
| 24.09.2025 | 21,74 | 21,81 | 21,60 | 21,67 | -1,10% | - |
| 23.09.2025 | 21,91 | 21,94 | 21,88 | 21,91 | -0,32% | - |
| 22.09.2025 | 22,01 | 22,07 | 21,94 | 21,98 | -0,14% | - |
| 19.09.2025 | 21,99 | 22,09 | 21,89 | 22,01 | 0,00% | - |
| 18.09.2025 | 22,22 | 22,30 | 21,83 | 22,01 | -1,21% | - |
| 17.09.2025 | 22,23 | 22,35 | 22,20 | 22,28 | 0,22% | - |
| 16.09.2025 | 22,43 | 22,49 | 22,18 | 22,23 | -0,89% | - |
| 15.09.2025 | 22,46 | 22,61 | 22,38 | 22,43 | 0,00% | - |
| 12.09.2025 | 22,15 | 22,45 | 22,10 | 22,43 | 1,40% | - |
| 11.09.2025 | 22,17 | 22,23 | 22,05 | 22,12 | -0,18% | - |
| 10.09.2025 | 22,02 | 22,18 | 22,00 | 22,16 | 0,23% | - |
| 09.09.2025 | 22,13 | 22,13 | 22,09 | 22,11 | -0,14% | - |
| 08.09.2025 | 22,47 | 22,53 | 22,05 | 22,14 | -1,29% | - |
| 05.09.2025 | 22,45 | 22,49 | 22,23 | 22,43 | -0,09% | - |
| 04.09.2025 | 22,15 | 22,49 | 22,12 | 22,45 | 1,45% | - |
| 03.09.2025 | 22,29 | 22,29 | 21,89 | 22,13 | -0,72% | - |
| 02.09.2025 | 22,39 | 22,46 | 22,15 | 22,29 | -0,54% | 30,00 |
| 01.09.2025 | 22,49 | 22,56 | 22,32 | 22,41 | -0,44% | - |
| 29.08.2025 | 22,47 | 22,51 | 22,38 | 22,51 | 0,09% | - |
| 28.08.2025 | 22,60 | 22,68 | 22,37 | 22,49 | -0,49% | - |
| 27.08.2025 | 22,61 | 22,67 | 22,55 | 22,60 | 0,04% | - |
| 26.08.2025 | 22,63 | 22,72 | 22,49 | 22,59 | -0,18% | - |
| 25.08.2025 | 22,69 | 22,73 | 22,62 | 22,63 | -0,26% | - |
| 22.08.2025 | 22,65 | 22,87 | 22,57 | 22,69 | 0,27% | - |
| 21.08.2025 | 22,69 | 22,69 | 22,56 | 22,63 | -0,44% | 230,00 |
| 20.08.2025 | 22,39 | 22,73 | 22,31 | 22,73 | 1,52% | - |
| 19.08.2025 | 22,33 | 22,51 | 22,30 | 22,39 | 0,27% | - |
| 18.08.2025 | 22,06 | 22,33 | 21,93 | 22,33 | 1,59% | 150,00 |
| 15.08.2025 | 21,87 | 22,02 | 21,81 | 21,98 | 0,50% | - |
| 14.08.2025 | 21,72 | 21,89 | 21,65 | 21,87 | 0,55% | - |
| 13.08.2025 | 21,75 | 21,82 | 21,64 | 21,75 | 0,09% | 100,00 |
| 12.08.2025 | 21,93 | 21,97 | 21,64 | 21,73 | -0,73% | - |
| 11.08.2025 | 21,82 | 21,95 | 21,79 | 21,89 | 0,18% | - |
| 08.08.2025 | 21,90 | 21,96 | 21,74 | 21,85 | -0,27% | 6,00 |
| 07.08.2025 | 21,77 | 21,93 | 21,70 | 21,91 | 0,64% | - |
| 06.08.2025 | 21,67 | 21,84 | 21,66 | 21,77 | 0,65% | - |
| 05.08.2025 | 21,59 | 21,68 | 21,51 | 21,63 | 0,28% | - |
| 04.08.2025 | 21,13 | 21,57 | 21,13 | 21,57 | 2,28% | - |
| 01.08.2025 | 21,11 | 21,21 | 20,93 | 21,09 | -0,09% | 5,00 |
| 31.07.2025 | 21,01 | 21,23 | 21,01 | 21,11 | 0,48% | - |
| 30.07.2025 | 21,10 | 21,14 | 20,96 | 21,01 | -0,28% | - |
| 29.07.2025 | 21,09 | 21,16 | 20,99 | 21,07 | 0,10% | - |
| 28.07.2025 | 21,25 | 21,43 | 20,97 | 21,05 | -0,66% | - |
| 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% | - |