21,500€
-0,97%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 21,72 | 22,07 | 21,72 | 21,88 | 0,78% | - |
| 14.08.2025 | 21,58 | 21,88 | 21,58 | 21,71 | 0,42% | - |
| 13.08.2025 | 21,62 | 21,81 | 21,59 | 21,62 | 0,09% | - |
| 12.08.2025 | 21,80 | 21,96 | 21,59 | 21,60 | -0,83% | - |
| 11.08.2025 | 21,72 | 21,99 | 21,70 | 21,78 | 0,28% | - |
| 08.08.2025 | 21,78 | 21,92 | 21,69 | 21,72 | -0,87% | - |
| 07.08.2025 | 21,71 | 21,97 | 21,67 | 21,91 | 0,64% | - |
| 06.08.2025 | 21,55 | 21,87 | 21,53 | 21,77 | 1,30% | - |
| 05.08.2025 | 21,46 | 21,60 | 21,44 | 21,49 | 0,33% | - |
| 04.08.2025 | 21,07 | 21,52 | 21,05 | 21,42 | 0,89% | - |
| 01.08.2025 | 21,22 | 21,26 | 20,93 | 21,23 | -0,19% | - |
| 31.07.2025 | 20,92 | 21,29 | 20,92 | 21,27 | 1,67% | 50,00 |
| 30.07.2025 | 20,98 | 21,16 | 20,91 | 20,92 | -0,71% | - |
| 29.07.2025 | 20,97 | 21,18 | 20,95 | 21,07 | 0,62% | - |
| 28.07.2025 | 21,10 | 21,28 | 20,90 | 20,94 | -0,38% | - |
| 25.07.2025 | 21,14 | 21,21 | 20,99 | 21,02 | -0,52% | - |
| 24.07.2025 | 21,26 | 21,46 | 21,06 | 21,13 | -2,40% | - |
| 23.07.2025 | 21,23 | 21,65 | 21,17 | 21,65 | 1,45% | - |
| 22.07.2025 | 21,43 | 21,44 | 21,16 | 21,34 | -0,51% | - |
| 21.07.2025 | 21,35 | 21,46 | 21,24 | 21,45 | 0,09% | - |
| 18.07.2025 | 21,32 | 21,46 | 21,22 | 21,43 | 0,89% | - |
| 17.07.2025 | 21,15 | 21,44 | 21,14 | 21,24 | 0,52% | - |
| 16.07.2025 | 21,21 | 21,29 | 21,08 | 21,13 | 0,43% | - |
| 15.07.2025 | 21,21 | 21,33 | 21,04 | 21,04 | -0,38% | - |
| 14.07.2025 | 21,86 | 21,89 | 21,06 | 21,12 | -3,39% | - |
| 11.07.2025 | 21,75 | 22,55 | 21,67 | 21,86 | 0,97% | - |
| 10.07.2025 | 21,58 | 21,74 | 21,53 | 21,65 | 0,19% | - |
| 09.07.2025 | 21,77 | 21,77 | 21,53 | 21,61 | 0,14% | - |
| 08.07.2025 | 21,73 | 21,89 | 21,56 | 21,58 | -1,55% | - |
| 07.07.2025 | 21,93 | 21,95 | 21,73 | 21,92 | 0,18% | - |
| 04.07.2025 | 21,86 | 21,94 | 21,77 | 21,88 | 0,92% | - |
| 03.07.2025 | 21,59 | 21,86 | 21,37 | 21,68 | 0,98% | - |
| 02.07.2025 | 21,91 | 22,04 | 21,45 | 21,47 | -2,76% | - |
| 01.07.2025 | 21,89 | 22,22 | 21,87 | 22,08 | 0,87% | - |
| 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% | - |