21,480€
-1,87%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 22,02 | 22,13 | 21,43 | 21,49 | -1,83% | - |
| 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% | - |
| 07.02.2025 | 19,72 | 19,89 | 19,72 | 19,81 | 0,38% | - |
| 06.02.2025 | 19,64 | 19,78 | 19,54 | 19,73 | 0,54% | - |
| 05.02.2025 | 19,43 | 19,63 | 19,34 | 19,63 | 1,03% | - |
| 04.02.2025 | 19,44 | 19,51 | 19,37 | 19,43 | -0,08% | - |
| 03.02.2025 | 19,29 | 19,54 | 19,22 | 19,44 | -0,21% | - |
| 31.01.2025 | 19,67 | 19,70 | 19,47 | 19,48 | -0,97% | - |
| 30.01.2025 | 19,63 | 19,71 | 19,54 | 19,67 | 0,25% | - |
| 29.01.2025 | 19,70 | 19,87 | 19,55 | 19,62 | -0,41% | - |
| 28.01.2025 | 19,63 | 19,77 | 19,50 | 19,70 | 0,31% | - |
| 27.01.2025 | 19,61 | 19,74 | 19,35 | 19,64 | 0,18% | - |
| 24.01.2025 | 19,85 | 20,03 | 19,59 | 19,61 | -1,56% | 100,00 |
| 23.01.2025 | 21,19 | 21,20 | 19,74 | 19,92 | -6,06% | 530,00 |
| 22.01.2025 | 20,88 | 21,25 | 20,84 | 21,20 | 1,58% | - |
| 21.01.2025 | 20,64 | 20,92 | 20,58 | 20,87 | 1,11% | - |
| 20.01.2025 | 20,82 | 20,87 | 20,57 | 20,64 | -0,96% | - |
| 17.01.2025 | 20,80 | 20,87 | 20,66 | 20,84 | 0,29% | - |
| 16.01.2025 | 20,59 | 20,85 | 20,59 | 20,78 | 0,82% | - |
| 15.01.2025 | 20,40 | 20,68 | 20,40 | 20,61 | 1,08% | - |
| 14.01.2025 | 20,47 | 20,57 | 20,32 | 20,39 | -0,39% | - |
| 13.01.2025 | 20,25 | 20,47 | 20,14 | 20,47 | 1,09% | - |
| 10.01.2025 | 20,63 | 20,64 | 20,19 | 20,25 | -1,94% | - |
| 09.01.2025 | 20,66 | 20,74 | 20,46 | 20,65 | -0,05% | - |
| 08.01.2025 | 20,52 | 20,68 | 20,40 | 20,66 | 0,68% | - |
| 07.01.2025 | 20,54 | 20,62 | 20,28 | 20,52 | -0,10% | - |
| 06.01.2025 | 20,65 | 20,70 | 20,48 | 20,54 | -0,53% | - |
| 03.01.2025 | 20,58 | 20,67 | 20,53 | 20,65 | 0,34% | - |
| 02.01.2025 | 20,46 | 20,66 | 20,34 | 20,58 | 0,64% | - |
| 30.12.2024 | 20,45 | 20,47 | 20,31 | 20,45 | 0,15% | - |
| 27.12.2024 | 20,36 | 20,49 | 20,21 | 20,42 | 0,34% | - |
| 23.12.2024 | 20,01 | 20,37 | 19,97 | 20,35 | 1,83% | - |
| 20.12.2024 | 20,07 | 20,11 | 19,85 | 19,99 | -0,40% | - |
| 19.12.2024 | 19,99 | 20,09 | 19,45 | 20,07 | 0,38% | 150,00 |
| 18.12.2024 | 20,33 | 20,33 | 19,94 | 19,99 | -1,67% | - |
| 17.12.2024 | 20,60 | 20,60 | 20,26 | 20,33 | -1,31% | - |
| 16.12.2024 | 20,77 | 20,77 | 20,54 | 20,60 | -0,82% | - |
| 13.12.2024 | 20,54 | 20,80 | 20,48 | 20,77 | 1,12% | - |
| 12.12.2024 | 20,70 | 20,71 | 20,52 | 20,54 | -0,77% | - |