19,985€
-0,40%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2024 | 20,59 | 20,72 | 20,56 | 20,70 | 0,53% | - |
| 10.12.2024 | 20,87 | 20,93 | 20,58 | 20,59 | -1,39% | - |
| 09.12.2024 | 21,30 | 21,38 | 20,88 | 20,88 | -1,97% | - |
| 06.12.2024 | 21,84 | 21,94 | 21,24 | 21,30 | -2,47% | - |
| 05.12.2024 | 21,78 | 21,89 | 21,58 | 21,84 | 0,37% | - |
| 04.12.2024 | 21,94 | 22,04 | 21,43 | 21,76 | -0,82% | 229,00 |
| 03.12.2024 | 22,02 | 22,04 | 21,80 | 21,94 | -0,36% | - |
| 02.12.2024 | 21,79 | 22,04 | 21,67 | 22,02 | 0,87% | - |
| 29.11.2024 | 21,82 | 21,92 | 21,66 | 21,83 | 0,05% | - |
| 28.11.2024 | 21,82 | 21,93 | 21,68 | 21,82 | 0,00% | - |
| 27.11.2024 | 21,54 | 21,82 | 21,50 | 21,82 | 1,30% | - |
| 26.11.2024 | 21,63 | 21,81 | 21,48 | 21,54 | -0,69% | - |
| 25.11.2024 | 21,77 | 21,88 | 21,60 | 21,69 | -0,28% | - |
| 22.11.2024 | 21,40 | 21,76 | 21,40 | 21,75 | 1,64% | - |
| 21.11.2024 | 21,28 | 21,43 | 21,20 | 21,40 | 0,56% | - |
| 20.11.2024 | 21,22 | 21,40 | 21,22 | 21,28 | 0,47% | - |
| 19.11.2024 | 21,18 | 21,34 | 21,02 | 21,18 | 0,00% | - |
| 18.11.2024 | 21,13 | 21,24 | 21,02 | 21,18 | 0,24% | - |
| 15.11.2024 | 21,02 | 21,20 | 20,87 | 21,13 | 0,52% | - |
| 14.11.2024 | 20,96 | 21,06 | 20,78 | 21,02 | 0,29% | - |
| 13.11.2024 | 20,92 | 21,04 | 20,82 | 20,96 | 0,29% | - |
| 12.11.2024 | 21,34 | 21,34 | 20,82 | 20,90 | -2,06% | - |
| 11.11.2024 | 21,51 | 21,62 | 21,32 | 21,34 | -0,61% | - |
| 08.11.2024 | 21,39 | 21,50 | 21,32 | 21,47 | 0,33% | - |
| 07.11.2024 | 21,64 | 21,88 | 21,33 | 21,40 | -1,20% | - |
| 06.11.2024 | 21,60 | 21,95 | 21,58 | 21,66 | -0,28% | - |
| 05.11.2024 | 21,47 | 21,74 | 21,47 | 21,72 | 1,12% | - |
| 04.11.2024 | 21,88 | 21,96 | 21,43 | 21,48 | -1,74% | - |
| 01.11.2024 | 21,69 | 22,02 | 21,68 | 21,86 | 0,69% | - |
| 31.10.2024 | 21,66 | 21,72 | 21,49 | 21,71 | 0,28% | 25,00 |
| 30.10.2024 | 21,90 | 21,90 | 21,64 | 21,65 | -1,10% | - |
| 29.10.2024 | 21,89 | 21,94 | 21,78 | 21,89 | 0,00% | - |
| 28.10.2024 | 21,61 | 21,92 | 21,60 | 21,89 | 1,48% | - |
| 25.10.2024 | 21,61 | 21,70 | 21,53 | 21,57 | -0,42% | - |
| 24.10.2024 | 21,52 | 21,70 | 21,52 | 21,66 | 0,65% | - |
| 23.10.2024 | 21,45 | 21,60 | 21,38 | 21,52 | 0,42% | - |
| 22.10.2024 | 21,65 | 21,72 | 21,34 | 21,43 | -1,11% | - |
| 21.10.2024 | 21,69 | 21,78 | 21,59 | 21,67 | -0,18% | - |
| 18.10.2024 | 21,71 | 21,76 | 21,58 | 21,71 | -0,09% | - |
| 17.10.2024 | 21,78 | 21,85 | 21,70 | 21,73 | -0,23% | - |
| 16.10.2024 | 21,76 | 21,90 | 21,68 | 21,78 | 0,00% | - |
| 15.10.2024 | 21,84 | 21,91 | 21,72 | 21,78 | -0,18% | - |
| 14.10.2024 | 21,82 | 21,84 | 21,34 | 21,82 | -0,09% | - |
| 11.10.2024 | 21,26 | 22,06 | 21,17 | 21,84 | 2,73% | - |
| 10.10.2024 | 21,28 | 21,36 | 21,14 | 21,26 | -0,09% | - |
| 09.10.2024 | 21,26 | 21,28 | 21,08 | 21,28 | 0,09% | - |
| 08.10.2024 | 20,86 | 21,26 | 20,70 | 21,26 | 1,72% | - |
| 07.10.2024 | 21,22 | 21,27 | 20,84 | 20,90 | -1,51% | - |
| 04.10.2024 | 21,14 | 21,24 | 21,00 | 21,22 | 0,47% | - |
| 03.10.2024 | 21,31 | 21,38 | 21,08 | 21,12 | -1,22% | - |
| 02.10.2024 | 21,39 | 21,48 | 21,16 | 21,38 | -0,05% | - |
| 01.10.2024 | 21,32 | 21,44 | 21,20 | 21,39 | 0,33% | - |
| 30.09.2024 | 21,37 | 21,48 | 21,24 | 21,32 | -0,05% | - |
| 27.09.2024 | 21,28 | 21,48 | 21,18 | 21,33 | 0,23% | - |
| 26.09.2024 | 21,10 | 21,40 | 21,10 | 21,28 | 0,76% | 20,00 |
| 25.09.2024 | 21,17 | 21,20 | 21,06 | 21,12 | -0,24% | - |
| 24.09.2024 | 21,27 | 21,42 | 21,03 | 21,17 | -0,38% | - |
| 23.09.2024 | 21,09 | 21,27 | 21,04 | 21,25 | 1,00% | - |
| 20.09.2024 | 21,02 | 21,22 | 20,96 | 21,04 | 0,00% | - |
| 19.09.2024 | 21,24 | 21,37 | 21,02 | 21,04 | -0,66% | - |
| 18.09.2024 | 21,13 | 21,36 | 20,96 | 21,18 | 0,24% | - |
| 17.09.2024 | 21,26 | 21,36 | 21,06 | 21,13 | -0,61% | - |
| 16.09.2024 | 21,46 | 21,46 | 21,06 | 21,26 | -0,84% | - |
| 13.09.2024 | 20,92 | 21,55 | 20,86 | 21,44 | 2,49% | - |
| 12.09.2024 | 20,96 | 21,09 | 20,70 | 20,92 | -0,29% | - |
| 11.09.2024 | 20,97 | 21,02 | 20,68 | 20,98 | -0,10% | - |
| 10.09.2024 | 20,84 | 21,01 | 20,75 | 21,00 | 0,67% | - |
| 09.09.2024 | 20,60 | 20,87 | 20,52 | 20,86 | 1,66% | - |
| 06.09.2024 | 20,54 | 20,68 | 20,38 | 20,52 | -0,10% | - |
| 05.09.2024 | 20,30 | 20,68 | 20,23 | 20,54 | 1,18% | - |
| 04.09.2024 | 20,50 | 20,50 | 20,26 | 20,30 | -1,02% | - |
| 03.09.2024 | 20,46 | 20,68 | 20,43 | 20,51 | 0,24% | - |
| 02.09.2024 | 20,14 | 20,46 | 20,12 | 20,46 | 1,49% | - |
| 30.08.2024 | 19,83 | 20,18 | 19,83 | 20,16 | 1,69% | - |
| 29.08.2024 | 19,87 | 19,97 | 19,79 | 19,83 | -0,28% | - |
| 28.08.2024 | 19,76 | 19,92 | 19,72 | 19,88 | 0,63% | - |
| 27.08.2024 | 19,74 | 19,82 | 19,74 | 19,76 | 0,13% | - |
| 26.08.2024 | 19,80 | 19,91 | 19,72 | 19,73 | -0,50% | - |
| 23.08.2024 | 19,74 | 19,92 | 19,74 | 19,83 | 0,46% | - |
| 22.08.2024 | 20,27 | 20,27 | 19,73 | 19,74 | -2,66% | - |
| 21.08.2024 | 20,18 | 20,44 | 20,18 | 20,28 | 0,50% | - |
| 20.08.2024 | 20,34 | 20,36 | 20,02 | 20,18 | -0,79% | - |
| 19.08.2024 | 20,30 | 20,44 | 20,16 | 20,34 | 0,10% | - |
| 16.08.2024 | 20,24 | 20,33 | 20,16 | 20,32 | 0,40% | - |
| 15.08.2024 | 20,06 | 20,24 | 20,00 | 20,24 | 0,82% | - |
| 14.08.2024 | 19,97 | 20,08 | 19,92 | 20,08 | 0,55% | - |
| 13.08.2024 | 19,85 | 19,99 | 19,81 | 19,97 | 0,55% | - |
| 12.08.2024 | 19,86 | 19,99 | 19,81 | 19,86 | 0,18% | - |
| 09.08.2024 | 19,67 | 19,87 | 19,61 | 19,82 | 0,69% | - |
| 08.08.2024 | 19,50 | 19,75 | 19,49 | 19,69 | 1,21% | - |
| 07.08.2024 | 19,40 | 19,75 | 19,40 | 19,45 | 0,31% | - |
| 06.08.2024 | 19,45 | 19,69 | 19,26 | 19,39 | -0,46% | - |
| 05.08.2024 | 19,89 | 19,90 | 19,37 | 19,48 | -2,77% | - |