21,800€
8,24%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 19,53 | 19,79 | 19,52 | 19,69 | 0,43% | - |
| 05.02.2025 | 19,48 | 19,63 | 19,39 | 19,61 | 0,90% | - |
| 04.02.2025 | 19,38 | 19,53 | 19,33 | 19,43 | 0,05% | - |
| 03.02.2025 | 19,58 | 19,58 | 19,36 | 19,42 | -0,79% | - |
| 31.01.2025 | 19,67 | 19,73 | 19,49 | 19,58 | -0,61% | - |
| 30.01.2025 | 19,68 | 19,74 | 19,53 | 19,70 | 0,41% | - |
| 29.01.2025 | 19,70 | 19,78 | 19,55 | 19,62 | -0,43% | - |
| 28.01.2025 | 19,67 | 19,77 | 19,49 | 19,70 | 0,31% | - |
| 27.01.2025 | 19,44 | 19,74 | 19,44 | 19,64 | -0,05% | - |
| 24.01.2025 | 19,87 | 19,96 | 19,59 | 19,65 | -6,07% | - |
| 23.01.2025 | 21,23 | 21,23 | 19,75 | 20,92 | -1,37% | - |
| 22.01.2025 | 20,78 | 21,26 | 20,77 | 21,21 | 2,07% | - |
| 21.01.2025 | 20,74 | 20,92 | 20,54 | 20,78 | 1,12% | - |
| 20.01.2025 | 20,86 | 20,86 | 20,54 | 20,55 | -1,34% | - |
| 17.01.2025 | 20,84 | 20,88 | 20,67 | 20,83 | 0,29% | - |
| 16.01.2025 | 20,58 | 20,86 | 20,56 | 20,77 | 0,78% | - |
| 15.01.2025 | 20,38 | 20,74 | 20,38 | 20,61 | 0,98% | - |
| 14.01.2025 | 20,34 | 20,52 | 20,32 | 20,41 | 0,39% | - |
| 13.01.2025 | 20,33 | 20,51 | 20,13 | 20,33 | 0,25% | - |
| 10.01.2025 | 20,62 | 20,65 | 20,16 | 20,28 | -1,79% | - |
| 09.01.2025 | 20,64 | 20,73 | 20,46 | 20,65 | -0,19% | - |
| 08.01.2025 | 20,50 | 20,74 | 20,40 | 20,69 | 1,03% | - |
| 07.01.2025 | 20,58 | 20,62 | 20,27 | 20,48 | 0,00% | - |
| 06.01.2025 | 20,71 | 20,73 | 20,48 | 20,48 | -0,78% | - |
| 03.01.2025 | 20,72 | 20,76 | 20,52 | 20,64 | -0,29% | - |
| 02.01.2025 | 20,34 | 20,74 | 20,33 | 20,70 | 1,27% | - |
| 30.12.2024 | 20,39 | 20,48 | 20,32 | 20,44 | -0,05% | - |
| 27.12.2024 | 20,21 | 20,49 | 20,20 | 20,45 | 1,04% | - |
| 23.12.2024 | 20,03 | 20,34 | 19,95 | 20,24 | 1,15% | - |
| 20.12.2024 | 20,12 | 20,12 | 19,85 | 20,01 | -0,25% | - |
| 19.12.2024 | 19,91 | 20,16 | 19,30 | 20,06 | -0,32% | - |
| 18.12.2024 | 20,34 | 20,34 | 20,03 | 20,13 | -1,01% | - |
| 17.12.2024 | 20,56 | 20,59 | 20,25 | 20,33 | -1,36% | - |
| 16.12.2024 | 20,73 | 20,77 | 20,54 | 20,61 | -0,77% | - |
| 13.12.2024 | 20,51 | 20,80 | 20,47 | 20,77 | 1,22% | - |
| 12.12.2024 | 20,60 | 20,74 | 20,51 | 20,52 | -0,39% | - |
| 11.12.2024 | 20,58 | 20,71 | 20,50 | 20,60 | -0,29% | - |
| 10.12.2024 | 21,02 | 21,04 | 20,58 | 20,66 | -1,62% | - |
| 09.12.2024 | 21,29 | 21,41 | 20,89 | 21,00 | -1,41% | - |
| 06.12.2024 | 21,82 | 21,94 | 21,24 | 21,30 | -2,47% | - |
| 05.12.2024 | 21,73 | 21,91 | 21,58 | 21,84 | 0,46% | - |
| 04.12.2024 | 22,00 | 22,00 | 21,43 | 21,74 | -0,37% | - |
| 03.12.2024 | 21,84 | 22,01 | 21,80 | 21,82 | -0,14% | - |
| 02.12.2024 | 21,82 | 22,04 | 21,74 | 21,85 | 0,05% | - |
| 29.11.2024 | 21,89 | 21,91 | 21,65 | 21,84 | 0,05% | - |
| 28.11.2024 | 21,79 | 21,92 | 21,68 | 21,83 | -0,05% | - |
| 27.11.2024 | 21,63 | 21,84 | 21,45 | 21,84 | 1,44% | - |
| 26.11.2024 | 21,87 | 21,87 | 21,44 | 21,53 | -1,55% | - |
| 25.11.2024 | 21,65 | 21,99 | 21,60 | 21,87 | 1,20% | - |
| 22.11.2024 | 21,44 | 21,81 | 21,36 | 21,61 | 0,75% | - |
| 21.11.2024 | 21,20 | 21,48 | 21,19 | 21,45 | 0,66% | - |
| 20.11.2024 | 21,20 | 21,40 | 21,12 | 21,31 | 0,95% | - |
| 19.11.2024 | 21,13 | 21,34 | 21,02 | 21,11 | -0,33% | - |
| 18.11.2024 | 21,18 | 21,30 | 21,02 | 21,18 | 0,28% | - |