Tryg AS
[WKN: A14S5W | ISIN: DK0060636678]
Aktienkurse
21,910€ 0,41%
Echtzeit-Aktienkurs Tryg AS
Bid: Ask:

Aktienkurse zur Tryg AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 21,89 22,22 21,88 21,91 0,09% -
30.06.2025 21,90 22,15 21,86 21,89 0,00% -
27.06.2025 21,85 22,11 21,85 21,89 0,18% -
26.06.2025 21,90 22,35 21,79 21,85 -1,80% -
25.06.2025 22,15 22,47 21,93 22,25 0,50% -
24.06.2025 22,10 22,68 22,09 22,14 -0,67% -
23.06.2025 22,25 22,51 22,05 22,29 0,04% -
20.06.2025 22,01 22,39 21,86 22,28 1,69% -
19.06.2025 22,15 22,22 21,83 21,91 -1,44% -
18.06.2025 22,08 22,29 21,89 22,23 0,86% -
17.06.2025 22,15 22,23 21,81 22,04 -0,72% -
16.06.2025 21,98 22,29 21,85 22,20 0,59% -
13.06.2025 22,24 22,25 21,71 22,07 -1,16% -
12.06.2025 22,04 22,39 21,93 22,33 0,04% -
11.06.2025 22,23 22,53 22,07 22,32 0,31% -
10.06.2025 22,55 22,68 22,23 22,25 -1,20% -
09.06.2025 22,50 22,56 22,48 22,52 0,00% -
06.06.2025 22,41 22,70 22,41 22,52 -0,49% -
05.06.2025 22,53 22,64 22,41 22,63 0,94% -
04.06.2025 22,36 22,57 22,33 22,42 0,36% -
03.06.2025 22,62 22,76 22,31 22,34 -1,46% -
02.06.2025 22,46 22,83 22,30 22,67 -0,40% -
30.05.2025 22,80 22,82 22,60 22,76 -0,09% -
29.05.2025 22,69 22,82 22,60 22,78 -0,04% -
28.05.2025 23,21 23,23 22,67 22,79 -1,47% -
27.05.2025 23,35 23,36 22,99 23,13 -0,98% -
26.05.2025 23,08 23,37 23,07 23,36 0,78% -
23.05.2025 22,78 23,19 22,76 23,18 1,71% -
22.05.2025 22,98 23,00 22,71 22,79 -0,70% -
21.05.2025 22,62 23,00 22,61 22,95 1,28% -
20.05.2025 22,49 22,73 22,49 22,66 0,49% -
19.05.2025 22,37 22,67 22,32 22,55 0,58% -
16.05.2025 22,12 22,64 22,11 22,42 1,31% -
15.05.2025 21,71 22,18 21,61 22,13 2,79% -
14.05.2025 21,45 21,80 21,45 21,53 -0,09% -
13.05.2025 21,54 21,64 21,45 21,55 -0,28% -
12.05.2025 21,90 21,99 21,42 21,61 -0,92% 400,00
09.05.2025 22,03 22,13 21,81 21,81 -2,02% -
08.05.2025 22,14 22,32 22,05 22,26 0,86% -
07.05.2025 21,78 22,27 21,77 22,07 0,46% -
06.05.2025 21,98 21,98 21,76 21,97 0,37% -
05.05.2025 21,57 21,99 21,57 21,89 1,30% -
02.05.2025 21,28 21,70 21,21 21,61 2,86% -
30.04.2025 20,83 21,12 20,83 21,01 2,34% -
29.04.2025 20,40 20,70 20,38 20,53 0,64% 50,00
28.04.2025 20,27 20,58 20,27 20,40 0,39% -
25.04.2025 20,62 20,75 20,27 20,32 -1,41% -
24.04.2025 20,65 20,77 20,55 20,61 -0,19% -
23.04.2025 20,52 20,67 20,39 20,65 -0,86% -
22.04.2025 20,24 20,91 20,24 20,83 2,61% -
17.04.2025 20,24 20,34 20,24 20,30 0,10% -
16.04.2025 20,44 20,54 20,03 20,28 -0,83% -
15.04.2025 20,17 20,53 19,99 20,45 2,05% -
14.04.2025 20,26 20,31 19,98 20,04 -3,14% -
11.04.2025 19,99 22,04 19,99 20,69 1,07% -
10.04.2025 20,44 21,37 19,77 20,47 0,00% -
09.04.2025 19,85 20,54 19,59 20,47 1,44% -
08.04.2025 19,50 20,27 19,34 20,18 3,59% 110,00
07.04.2025 20,63 20,63 18,99 19,48 -5,67% 1.360,00
04.04.2025 20,57 21,14 20,53 20,65 0,73% -
03.04.2025 20,30 20,69 20,30 20,50 -0,10% -
02.04.2025 21,35 21,35 20,20 20,52 -4,11% -
01.04.2025 21,99 22,22 21,28 21,40 -2,73% -
31.03.2025 22,15 22,17 21,94 22,00 -1,08% -
28.03.2025 22,18 22,31 22,04 22,24 0,04% -
27.03.2025 21,62 22,23 21,62 22,23 1,69% -
26.03.2025 21,59 21,97 21,58 21,86 1,16% -
25.03.2025 21,67 21,83 21,58 21,61 -0,32% -
24.03.2025 21,67 21,76 21,57 21,68 -0,05% -
21.03.2025 21,66 21,84 21,58 21,69 0,42% -
20.03.2025 21,66 21,75 21,59 21,60 0,05% -
19.03.2025 21,70 21,79 21,48 21,59 -0,96% -
18.03.2025 21,60 21,82 21,59 21,80 0,88% -
17.03.2025 21,29 21,75 21,28 21,61 1,27% -
14.03.2025 21,28 21,54 21,24 21,34 0,14% -
13.03.2025 20,98 21,52 20,96 21,31 1,52% -
12.03.2025 21,15 21,32 20,97 20,99 -1,22% -
11.03.2025 20,97 21,40 20,95 21,25 0,62% -
10.03.2025 20,80 21,13 20,76 21,12 1,49% -
07.03.2025 20,74 20,95 20,68 20,81 0,34% -
06.03.2025 21,22 21,29 20,59 20,74 -2,03% -
05.03.2025 21,89 21,89 21,10 21,17 -1,35% -
04.03.2025 21,33 21,69 21,22 21,46 0,52% -
03.03.2025 21,06 21,39 21,02 21,35 1,23% -
28.02.2025 21,09 21,23 20,98 21,09 0,00% -
27.02.2025 21,03 21,16 20,98 21,09 0,52% -
26.02.2025 20,50 21,16 20,50 20,98 0,82% -
25.02.2025 20,47 20,83 20,45 20,81 1,71% -
24.02.2025 20,25 20,64 20,16 20,46 1,39% -
21.02.2025 19,90 20,29 19,87 20,18 1,53% -
20.02.2025 19,92 20,10 19,85 19,88 -0,20% -
19.02.2025 20,14 20,30 19,90 19,92 -1,31% -
18.02.2025 20,18 20,27 20,12 20,18 -0,15% -
17.02.2025 20,05 20,22 19,96 20,21 0,35% -
14.02.2025 20,00 20,14 19,96 20,14 0,85% -
13.02.2025 19,95 20,13 19,92 19,97 0,15% -
12.02.2025 20,06 20,29 19,89 19,94 -0,60% -
11.02.2025 19,94 20,24 19,92 20,06 0,45% -
10.02.2025 19,86 20,08 19,81 19,97 0,83% -
07.02.2025 19,71 19,89 19,71 19,81 0,58% -