19,950€
-0,35%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 21,07 | 21,24 | 20,95 | 21,12 | 0,09% | - |
| 14.11.2024 | 20,89 | 21,11 | 20,79 | 21,10 | 1,25% | - |
| 13.11.2024 | 20,81 | 21,04 | 20,81 | 20,84 | -0,48% | - |
| 12.11.2024 | 21,41 | 21,41 | 20,76 | 20,94 | -1,78% | - |
| 11.11.2024 | 21,47 | 21,63 | 21,30 | 21,32 | -0,74% | - |
| 08.11.2024 | 21,38 | 21,61 | 21,36 | 21,48 | -0,56% | - |
| 07.11.2024 | 21,70 | 21,88 | 21,54 | 21,60 | -0,28% | - |
| 06.11.2024 | 21,74 | 21,94 | 21,56 | 21,66 | -0,18% | - |
| 05.11.2024 | 21,49 | 21,77 | 21,47 | 21,70 | 0,51% | - |
| 04.11.2024 | 22,07 | 22,07 | 21,51 | 21,59 | -1,91% | - |
| 01.11.2024 | 21,70 | 22,09 | 21,65 | 22,01 | 1,29% | - |
| 31.10.2024 | 21,77 | 21,77 | 21,55 | 21,73 | -0,37% | - |
| 30.10.2024 | 21,87 | 21,97 | 21,64 | 21,81 | -0,41% | - |
| 29.10.2024 | 21,98 | 22,01 | 21,78 | 21,90 | 0,14% | - |
| 28.10.2024 | 21,68 | 22,01 | 21,59 | 21,87 | 0,78% | - |
| 25.10.2024 | 21,61 | 21,73 | 21,56 | 21,70 | 0,23% | - |
| 24.10.2024 | 21,54 | 21,78 | 21,52 | 21,65 | 0,14% | - |
| 23.10.2024 | 21,46 | 21,69 | 21,44 | 21,62 | 0,79% | - |
| 22.10.2024 | 21,63 | 21,73 | 21,33 | 21,45 | -1,02% | - |
| 21.10.2024 | 21,76 | 21,78 | 21,59 | 21,67 | -0,14% | - |
| 18.10.2024 | 21,73 | 21,82 | 21,59 | 21,70 | -0,09% | - |
| 17.10.2024 | 21,80 | 21,86 | 21,62 | 21,72 | -0,28% | - |
| 16.10.2024 | 21,90 | 21,91 | 21,68 | 21,78 | -0,50% | - |
| 15.10.2024 | 21,65 | 22,00 | 21,65 | 21,89 | 1,16% | - |
| 14.10.2024 | 21,76 | 21,78 | 21,49 | 21,64 | -0,46% | - |
| 11.10.2024 | 21,20 | 22,06 | 21,16 | 21,74 | 2,26% | - |
| 10.10.2024 | 21,10 | 21,35 | 21,08 | 21,26 | 0,66% | - |
| 09.10.2024 | 21,20 | 21,28 | 21,08 | 21,12 | -0,52% | - |
| 08.10.2024 | 20,95 | 21,30 | 20,86 | 21,23 | 1,58% | - |
| 07.10.2024 | 21,14 | 21,27 | 20,85 | 20,90 | -1,46% | - |
| 04.10.2024 | 21,19 | 21,25 | 21,00 | 21,21 | 0,33% | - |
| 03.10.2024 | 21,41 | 21,43 | 21,02 | 21,14 | -0,89% | - |
| 02.10.2024 | 21,39 | 21,43 | 21,16 | 21,33 | -0,33% | - |
| 01.10.2024 | 21,33 | 21,45 | 21,20 | 21,40 | 0,42% | - |
| 30.09.2024 | 21,47 | 21,47 | 21,26 | 21,31 | -0,65% | - |
| 27.09.2024 | 21,16 | 21,47 | 21,13 | 21,45 | 1,42% | - |
| 26.09.2024 | 21,11 | 21,30 | 21,11 | 21,15 | 0,14% | - |
| 25.09.2024 | 21,17 | 21,22 | 21,01 | 21,12 | -0,24% | - |
| 24.09.2024 | 21,23 | 21,29 | 21,02 | 21,17 | -0,47% | - |
| 23.09.2024 | 21,09 | 21,34 | 21,03 | 21,27 | 1,05% | - |
| 20.09.2024 | 21,11 | 21,22 | 20,96 | 21,05 | -0,05% | - |
| 19.09.2024 | 20,90 | 21,24 | 20,90 | 21,06 | -0,57% | - |
| 18.09.2024 | 21,27 | 21,29 | 20,96 | 21,18 | -0,33% | - |
| 17.09.2024 | 21,14 | 21,36 | 21,12 | 21,25 | 0,52% | - |
| 16.09.2024 | 20,90 | 21,30 | 20,90 | 21,14 | 0,05% | - |
| 13.09.2024 | 20,92 | 21,18 | 20,83 | 21,13 | 1,39% | - |
| 12.09.2024 | 20,56 | 20,93 | 20,56 | 20,84 | 0,29% | - |
| 11.09.2024 | 20,85 | 20,96 | 20,69 | 20,78 | -0,43% | - |
| 10.09.2024 | 20,83 | 20,96 | 20,75 | 20,87 | 0,05% | - |
| 09.09.2024 | 20,62 | 20,89 | 20,52 | 20,86 | 1,61% | - |
| 06.09.2024 | 20,66 | 20,69 | 20,37 | 20,53 | -0,68% | - |
| 05.09.2024 | 20,37 | 20,69 | 20,34 | 20,67 | 1,87% | - |
| 04.09.2024 | 20,58 | 20,58 | 20,28 | 20,29 | -1,46% | - |
| 03.09.2024 | 20,44 | 20,67 | 20,37 | 20,59 | 1,08% | - |
| 02.09.2024 | 20,15 | 20,46 | 20,08 | 20,37 | 1,39% | - |
| 30.08.2024 | 19,87 | 20,18 | 19,81 | 20,09 | 1,57% | - |
| 29.08.2024 | 19,88 | 19,97 | 19,78 | 19,78 | -0,53% | - |
| 28.08.2024 | 19,79 | 19,93 | 19,73 | 19,89 | 0,63% | - |
| 27.08.2024 | 19,77 | 19,83 | 19,64 | 19,76 | 0,10% | - |
| 26.08.2024 | 19,82 | 19,91 | 19,64 | 19,74 | -0,48% | - |
| 23.08.2024 | 19,76 | 19,92 | 19,76 | 19,84 | 0,03% | - |
| 22.08.2024 | 20,25 | 20,27 | 19,72 | 19,83 | -2,32% | - |
| 21.08.2024 | 20,22 | 20,44 | 20,13 | 20,30 | 0,59% | - |
| 20.08.2024 | 20,34 | 20,39 | 20,02 | 20,18 | -0,84% | - |
| 19.08.2024 | 20,30 | 20,43 | 20,16 | 20,35 | 0,10% | - |
| 16.08.2024 | 20,20 | 20,35 | 20,16 | 20,33 | 0,25% | - |
| 15.08.2024 | 20,05 | 20,28 | 20,00 | 20,28 | 1,00% | - |
| 14.08.2024 | 20,02 | 20,12 | 19,92 | 20,08 | 0,40% | - |
| 13.08.2024 | 19,90 | 20,01 | 19,82 | 20,00 | 0,81% | - |
| 12.08.2024 | 19,82 | 20,01 | 19,81 | 19,84 | -0,15% | - |
| 09.08.2024 | 19,66 | 19,90 | 19,61 | 19,87 | 1,02% | - |
| 08.08.2024 | 19,65 | 19,75 | 19,54 | 19,67 | 0,33% | - |
| 07.08.2024 | 19,48 | 19,76 | 19,43 | 19,61 | 0,95% | - |
| 06.08.2024 | 19,55 | 19,64 | 19,26 | 19,42 | -0,44% | - |
| 05.08.2024 | 19,71 | 19,77 | 19,35 | 19,51 | -2,86% | 100,00 |