19,820€
-0,85%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 19,83 | 20,22 | 19,83 | 19,93 | -0,30% | - |
| 04.06.2026 | 19,69 | 20,01 | 19,65 | 19,99 | 1,45% | - |
| 03.06.2026 | 19,86 | 19,95 | 19,69 | 19,71 | -0,83% | - |
| 02.06.2026 | 20,22 | 20,27 | 19,75 | 19,87 | -0,90% | - |
| 01.06.2026 | 20,10 | 20,12 | 19,92 | 20,05 | -0,25% | - |
| 29.05.2026 | 20,33 | 20,36 | 20,00 | 20,10 | 0,05% | - |
| 28.05.2026 | 20,35 | 20,39 | 20,08 | 20,09 | -1,42% | - |
| 27.05.2026 | 20,61 | 20,64 | 20,34 | 20,38 | -0,83% | - |
| 26.05.2026 | 21,16 | 21,16 | 20,55 | 20,55 | -2,84% | - |
| 25.05.2026 | 20,93 | 21,25 | 20,93 | 21,15 | 1,73% | 1,00 |
| 22.05.2026 | 21,09 | 21,14 | 20,68 | 20,79 | -1,24% | - |
| 21.05.2026 | 20,97 | 21,15 | 20,82 | 21,05 | 0,43% | - |
| 20.05.2026 | 20,97 | 21,03 | 20,77 | 20,96 | 0,05% | 1,00 |
| 19.05.2026 | 20,87 | 21,01 | 20,74 | 20,95 | 0,87% | - |
| 18.05.2026 | 19,92 | 20,85 | 19,77 | 20,77 | 4,14% | - |
| 15.05.2026 | 20,18 | 20,19 | 19,90 | 19,95 | -1,94% | - |
| 14.05.2026 | 20,27 | 20,38 | 20,24 | 20,34 | 0,64% | 2,00 |
| 13.05.2026 | 20,10 | 20,34 | 20,06 | 20,21 | 0,67% | - |
| 12.05.2026 | 19,85 | 20,09 | 19,76 | 20,08 | 0,93% | - |
| 11.05.2026 | 20,00 | 20,00 | 19,83 | 19,89 | -0,62% | - |
| 08.05.2026 | 19,72 | 20,11 | 19,72 | 20,02 | 1,39% | - |
| 07.05.2026 | 20,33 | 20,40 | 19,70 | 19,74 | -2,71% | - |
| 06.05.2026 | 20,09 | 20,37 | 20,09 | 20,29 | 0,95% | - |
| 05.05.2026 | 20,03 | 20,25 | 19,94 | 20,10 | 0,63% | 50,00 |
| 04.05.2026 | 20,51 | 20,54 | 19,93 | 19,98 | -2,47% | - |
| 30.04.2026 | 19,93 | 20,49 | 19,76 | 20,48 | 2,68% | - |
| 29.04.2026 | 20,23 | 20,29 | 19,91 | 19,95 | -0,92% | - |
| 28.04.2026 | 20,87 | 20,95 | 19,69 | 20,13 | -3,55% | - |
| 27.04.2026 | 20,84 | 20,89 | 20,61 | 20,87 | -0,05% | - |
| 24.04.2026 | 20,79 | 21,03 | 20,79 | 20,88 | 0,63% | - |
| 23.04.2026 | 21,02 | 21,02 | 20,54 | 20,75 | -1,80% | - |
| 22.04.2026 | 20,93 | 21,19 | 20,93 | 21,13 | 0,28% | - |
| 21.04.2026 | 21,17 | 21,22 | 21,01 | 21,07 | -0,43% | - |
| 20.04.2026 | 20,81 | 21,17 | 20,58 | 21,16 | 1,49% | 264,00 |
| 17.04.2026 | 21,13 | 21,24 | 20,83 | 20,85 | -1,14% | - |
| 16.04.2026 | 21,37 | 21,39 | 21,03 | 21,09 | -0,99% | - |
| 15.04.2026 | 20,80 | 21,61 | 20,69 | 21,30 | 3,30% | 700,00 |
| 14.04.2026 | 20,63 | 20,71 | 20,48 | 20,62 | -0,05% | - |
| 13.04.2026 | 20,21 | 20,65 | 20,19 | 20,63 | 0,49% | - |
| 10.04.2026 | 20,89 | 20,92 | 20,49 | 20,53 | -0,87% | - |
| 09.04.2026 | 20,61 | 20,73 | 20,48 | 20,71 | 0,49% | - |
| 08.04.2026 | 21,41 | 21,89 | 20,45 | 20,61 | -1,34% | - |
| 07.04.2026 | 20,39 | 20,91 | 20,36 | 20,89 | 2,05% | - |
| 02.04.2026 | 20,31 | 20,49 | 20,04 | 20,47 | 0,10% | - |
| 01.04.2026 | 20,97 | 21,23 | 20,39 | 20,45 | -2,39% | - |
| 31.03.2026 | 20,33 | 21,01 | 20,31 | 20,95 | 3,76% | - |
| 30.03.2026 | 20,11 | 20,49 | 20,07 | 20,19 | 0,50% | - |
| 27.03.2026 | 20,01 | 20,29 | 19,98 | 20,09 | 0,58% | - |
| 26.03.2026 | 20,23 | 20,25 | 19,87 | 19,98 | -1,75% | - |
| 25.03.2026 | 20,46 | 20,51 | 20,29 | 20,33 | 0,59% | - |
| 24.03.2026 | 20,10 | 20,52 | 20,10 | 20,21 | -0,98% | - |
| 23.03.2026 | 20,55 | 20,63 | 20,18 | 20,41 | -1,11% | - |
| 20.03.2026 | 20,81 | 20,93 | 20,49 | 20,64 | 0,05% | - |
| 19.03.2026 | 20,73 | 21,04 | 20,63 | 20,63 | -0,39% | - |
| 18.03.2026 | 21,08 | 21,16 | 20,69 | 20,71 | -0,96% | - |
| 17.03.2026 | 20,65 | 21,03 | 20,58 | 20,91 | 0,87% | - |
| 16.03.2026 | 20,78 | 20,82 | 20,59 | 20,73 | 0,48% | 1,00 |
| 13.03.2026 | 20,31 | 20,71 | 20,18 | 20,63 | 1,68% | - |
| 12.03.2026 | 20,47 | 20,55 | 20,24 | 20,29 | -1,07% | - |
| 11.03.2026 | 20,43 | 20,63 | 20,33 | 20,51 | 0,29% | - |
| 10.03.2026 | 21,03 | 21,20 | 20,39 | 20,45 | -2,94% | - |
| 09.03.2026 | 20,29 | 21,19 | 19,92 | 21,07 | 2,43% | - |
| 06.03.2026 | 20,54 | 20,80 | 20,45 | 20,57 | 0,98% | - |
| 05.03.2026 | 20,77 | 20,78 | 20,31 | 20,37 | -1,83% | - |
| 04.03.2026 | 20,65 | 20,77 | 20,34 | 20,75 | 0,63% | - |
| 03.03.2026 | 20,87 | 20,87 | 20,32 | 20,62 | -1,86% | 275,00 |
| 02.03.2026 | 20,73 | 21,03 | 20,46 | 21,01 | 0,57% | - |
| 27.02.2026 | 20,65 | 21,07 | 20,65 | 20,89 | -0,05% | - |
| 26.02.2026 | 20,60 | 20,97 | 20,40 | 20,90 | 1,31% | 60,00 |
| 25.02.2026 | 20,65 | 20,82 | 20,58 | 20,63 | -0,10% | - |
| 24.02.2026 | 20,99 | 21,04 | 20,55 | 20,65 | -1,62% | 50,00 |
| 23.02.2026 | 20,89 | 21,11 | 20,72 | 20,99 | 0,57% | - |
| 20.02.2026 | 20,62 | 20,92 | 20,62 | 20,87 | 1,56% | - |
| 19.02.2026 | 20,59 | 20,81 | 20,55 | 20,55 | -0,10% | - |
| 18.02.2026 | 20,71 | 20,73 | 20,49 | 20,57 | -0,29% | - |
| 17.02.2026 | 20,61 | 20,80 | 20,53 | 20,63 | 0,10% | - |
| 16.02.2026 | 20,35 | 20,65 | 20,35 | 20,61 | 1,08% | - |
| 13.02.2026 | 20,20 | 20,48 | 20,16 | 20,39 | 0,59% | - |
| 12.02.2026 | 20,49 | 20,51 | 20,16 | 20,27 | -0,49% | 8,00 |
| 11.02.2026 | 20,43 | 20,63 | 20,31 | 20,37 | -0,49% | 3,00 |
| 10.02.2026 | 20,79 | 20,81 | 20,37 | 20,47 | -1,44% | 1,00 |
| 09.02.2026 | 21,11 | 21,16 | 20,74 | 20,77 | -1,42% | 2,00 |
| 06.02.2026 | 20,95 | 21,07 | 20,83 | 21,07 | 0,48% | 1,00 |
| 05.02.2026 | 20,95 | 21,53 | 20,83 | 20,97 | 0,14% | 151,00 |
| 04.02.2026 | 20,71 | 21,01 | 20,69 | 20,94 | 1,21% | - |
| 03.02.2026 | 20,79 | 20,86 | 20,64 | 20,69 | -0,39% | - |
| 02.02.2026 | 20,37 | 20,79 | 20,22 | 20,77 | 1,17% | - |
| 30.01.2026 | 20,67 | 20,67 | 20,47 | 20,53 | 0,39% | - |
| 29.01.2026 | 20,19 | 20,45 | 20,19 | 20,45 | 1,34% | 2,00 |
| 28.01.2026 | 20,28 | 20,46 | 20,10 | 20,18 | -0,79% | - |
| 27.01.2026 | 20,27 | 20,48 | 20,27 | 20,34 | 0,25% | - |
| 26.01.2026 | 20,43 | 20,62 | 20,23 | 20,29 | -0,88% | - |
| 23.01.2026 | 21,63 | 21,64 | 20,41 | 20,47 | -5,28% | - |
| 22.01.2026 | 22,05 | 22,50 | 21,34 | 21,61 | -1,37% | 456,00 |
| 21.01.2026 | 21,53 | 21,93 | 21,33 | 21,91 | 1,39% | - |
| 20.01.2026 | 21,48 | 21,63 | 21,35 | 21,61 | 0,46% | - |
| 19.01.2026 | 21,59 | 21,67 | 21,30 | 21,51 | -0,46% | - |
| 16.01.2026 | 21,58 | 21,75 | 21,47 | 21,61 | 0,05% | - |
| 15.01.2026 | 21,51 | 21,75 | 21,39 | 21,60 | 0,70% | - |
| 14.01.2026 | 21,29 | 21,51 | 20,96 | 21,45 | -0,09% | 2.166,00 |