21,370€
0,71%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 21,18 | 21,41 | 21,10 | 21,39 | 0,71% | - |
| 29.10.2026 | 21,28 | 21,35 | 21,20 | 21,24 | -0,14% | 4.800,00 |
| 28.10.2026 | 21,16 | 21,41 | 20,97 | 21,27 | 0,38% | - |
| 27.10.2026 | 20,99 | 21,23 | 20,95 | 21,19 | 0,86% | - |
| 26.10.2026 | 21,24 | 21,28 | 20,97 | 21,01 | -0,71% | - |
| 23.10.2026 | 20,91 | 21,21 | 20,77 | 21,16 | 0,95% | - |
| 22.10.2026 | 20,65 | 21,02 | 20,57 | 20,96 | 0,67% | - |
| 21.10.2026 | 20,77 | 20,91 | 20,69 | 20,82 | 0,24% | - |
| 20.10.2026 | 20,46 | 20,81 | 20,46 | 20,77 | 1,42% | - |
| 19.10.2026 | 20,36 | 20,67 | 20,32 | 20,48 | 0,89% | - |
| 16.10.2026 | 20,52 | 20,52 | 20,24 | 20,30 | -0,83% | - |
| 15.10.2026 | 19,90 | 20,47 | 19,88 | 20,47 | 2,40% | - |
| 14.10.2026 | 20,23 | 20,30 | 19,92 | 19,99 | -0,84% | - |
| 13.10.2026 | 19,76 | 20,17 | 19,74 | 20,16 | 2,00% | - |
| 12.10.2026 | 19,86 | 19,89 | 19,65 | 19,77 | -0,70% | - |
| 09.10.2026 | 19,65 | 20,05 | 19,60 | 19,91 | 1,63% | - |
| 08.10.2026 | 19,04 | 19,61 | 18,97 | 19,59 | 2,38% | - |
| 07.10.2026 | 19,21 | 19,29 | 19,02 | 19,13 | -0,60% | - |
| 06.10.2026 | 19,34 | 19,55 | 19,23 | 19,25 | -0,52% | - |
| 05.10.2026 | 19,11 | 19,46 | 19,11 | 19,35 | 0,73% | - |
| 02.10.2026 | 18,93 | 19,21 | 18,82 | 19,21 | 1,67% | - |
| 01.10.2026 | 18,73 | 18,97 | 18,62 | 18,89 | 1,18% | - |
| 30.09.2026 | 18,94 | 19,04 | 18,67 | 18,67 | -1,09% | - |
| 29.09.2026 | 18,97 | 19,00 | 18,79 | 18,88 | -0,76% | - |
| 28.09.2026 | 18,96 | 19,12 | 18,89 | 19,02 | -0,08% | 23.000,00 |
| 25.09.2026 | 19,08 | 19,28 | 18,78 | 19,04 | 0,00% | - |
| 24.09.2026 | 19,02 | 19,26 | 18,61 | 19,04 | -3,01% | - |
| 23.09.2026 | 19,89 | 19,94 | 19,16 | 19,63 | -1,41% | - |
| 22.09.2026 | 20,34 | 20,37 | 19,79 | 19,91 | -2,28% | - |
| 21.09.2026 | 20,44 | 20,47 | 20,29 | 20,37 | 0,34% | - |
| 18.09.2026 | 20,57 | 20,60 | 20,26 | 20,30 | -1,31% | - |
| 17.09.2026 | 20,47 | 20,63 | 20,39 | 20,57 | 1,03% | - |
| 16.09.2026 | 20,50 | 20,50 | 20,28 | 20,36 | -0,44% | - |
| 15.09.2026 | 20,53 | 20,55 | 20,32 | 20,45 | -0,58% | - |
| 14.09.2026 | 20,42 | 20,72 | 20,40 | 20,57 | 0,29% | - |
| 11.09.2026 | 20,48 | 20,63 | 20,46 | 20,51 | 0,64% | - |
| 10.09.2026 | 20,42 | 20,53 | 20,33 | 20,38 | 0,05% | - |
| 09.09.2026 | 20,48 | 20,51 | 20,27 | 20,37 | -0,54% | - |
| 08.09.2026 | 20,72 | 20,83 | 20,46 | 20,48 | -1,40% | - |
| 07.09.2026 | 20,88 | 20,91 | 20,69 | 20,77 | -0,76% | - |
| 04.09.2026 | 21,14 | 21,14 | 20,87 | 20,93 | -0,90% | - |
| 03.09.2026 | 21,08 | 21,17 | 20,98 | 21,12 | 0,19% | - |
| 02.09.2026 | 20,98 | 21,17 | 20,95 | 21,08 | 0,52% | - |
| 01.09.2026 | 20,60 | 21,08 | 20,54 | 20,97 | 2,09% | - |
| 31.08.2026 | 20,85 | 20,88 | 20,51 | 20,54 | -1,49% | - |
| 28.08.2026 | 20,80 | 21,00 | 20,80 | 20,85 | 0,24% | - |
| 27.08.2026 | 20,97 | 20,97 | 20,73 | 20,80 | -0,38% | - |
| 26.08.2026 | 20,82 | 20,97 | 20,75 | 20,88 | 0,34% | - |
| 25.08.2026 | 20,72 | 20,82 | 20,67 | 20,81 | 0,68% | - |
| 24.08.2026 | 20,52 | 20,71 | 20,48 | 20,67 | 0,63% | - |
| 21.08.2026 | 20,54 | 20,57 | 20,45 | 20,54 | 0,34% | - |
| 20.08.2026 | 20,31 | 20,55 | 19,85 | 20,47 | 0,79% | - |
| 19.08.2026 | 20,46 | 20,55 | 20,17 | 20,31 | -0,98% | - |
| 18.08.2026 | 20,32 | 20,55 | 20,31 | 20,51 | 0,44% | - |
| 17.08.2026 | 20,56 | 20,56 | 20,40 | 20,42 | -0,54% | - |
| 14.08.2026 | 20,46 | 20,59 | 20,41 | 20,53 | 0,20% | - |
| 13.08.2026 | 20,34 | 20,54 | 20,32 | 20,49 | 0,94% | - |
| 12.08.2026 | 20,22 | 20,39 | 20,21 | 20,30 | 0,69% | - |
| 11.08.2026 | 20,47 | 20,49 | 20,15 | 20,16 | -1,47% | - |
| 10.08.2026 | 20,60 | 20,62 | 20,37 | 20,46 | -0,82% | - |
| 07.08.2026 | 20,56 | 20,71 | 20,45 | 20,63 | 0,39% | - |
| 06.08.2026 | 20,46 | 20,65 | 20,41 | 20,55 | 0,49% | - |
| 05.08.2026 | 20,32 | 20,51 | 20,24 | 20,45 | 0,79% | - |
| 04.08.2026 | 20,28 | 20,43 | 20,02 | 20,29 | -0,88% | 16.800,00 |
| 03.08.2026 | 20,82 | 20,84 | 20,43 | 20,47 | -1,06% | - |
| 31.07.2026 | 20,82 | 20,95 | 20,49 | 20,69 | -0,19% | - |
| 30.07.2026 | 20,68 | 20,79 | 20,57 | 20,73 | 0,58% | - |
| 29.07.2026 | 20,78 | 20,85 | 20,51 | 20,61 | -0,91% | - |
| 28.07.2026 | 20,74 | 20,91 | 20,71 | 20,80 | -0,05% | - |
| 27.07.2026 | 21,04 | 21,10 | 20,71 | 20,81 | 0,00% | - |
| 24.07.2026 | 20,69 | 20,91 | 20,62 | 20,81 | 0,58% | - |
| 23.07.2026 | 20,88 | 20,90 | 20,63 | 20,69 | -1,15% | - |
| 22.07.2026 | 20,80 | 21,21 | 20,67 | 20,93 | 0,62% | - |
| 21.07.2026 | 20,82 | 20,84 | 20,56 | 20,80 | 0,63% | - |
| 20.07.2026 | 20,79 | 20,83 | 20,65 | 20,67 | -0,77% | - |
| 17.07.2026 | 20,45 | 20,91 | 20,42 | 20,83 | 1,31% | - |
| 16.07.2026 | 20,53 | 20,69 | 20,37 | 20,56 | 0,10% | - |
| 15.07.2026 | 20,78 | 20,80 | 20,39 | 20,54 | -0,58% | - |
| 14.07.2026 | 20,28 | 20,79 | 19,97 | 20,66 | 0,63% | 18.900,00 |
| 13.07.2026 | 20,38 | 20,83 | 20,36 | 20,53 | -0,87% | - |
| 10.07.2026 | 20,75 | 20,92 | 20,36 | 20,71 | 4,02% | - |
| 09.07.2026 | 20,62 | 20,65 | 19,83 | 19,91 | -2,88% | 4.500,00 |
| 08.07.2026 | 20,42 | 20,71 | 20,35 | 20,50 | 0,00% | - |
| 07.07.2026 | 20,32 | 20,59 | 20,30 | 20,50 | 0,49% | - |
| 06.07.2026 | 20,25 | 20,41 | 20,22 | 20,40 | 0,74% | - |
| 03.07.2026 | 20,16 | 20,31 | 20,09 | 20,25 | 0,85% | - |
| 02.07.2026 | 19,79 | 20,15 | 19,74 | 20,08 | 1,39% | - |
| 01.07.2026 | 20,00 | 20,00 | 19,66 | 19,81 | -1,02% | - |
| 30.06.2026 | 20,20 | 20,22 | 19,77 | 20,01 | -0,79% | - |
| 29.06.2026 | 20,21 | 20,21 | 19,97 | 20,17 | 0,45% | - |
| 26.06.2026 | 19,93 | 20,17 | 19,92 | 20,08 | 0,05% | - |
| 25.06.2026 | 20,03 | 20,23 | 19,92 | 20,07 | 0,63% | - |
| 24.06.2026 | 20,05 | 20,11 | 19,87 | 19,95 | -0,35% | - |
| 23.06.2026 | 20,06 | 20,21 | 19,78 | 20,02 | -1,16% | - |
| 22.06.2026 | 20,05 | 20,31 | 20,02 | 20,25 | 1,30% | - |
| 19.06.2026 | 20,04 | 20,19 | 19,99 | 19,99 | -0,55% | - |
| 18.06.2026 | 20,28 | 20,43 | 20,07 | 20,10 | -0,45% | 300,00 |
| 17.06.2026 | 20,17 | 20,41 | 20,09 | 20,19 | 0,50% | - |
| 16.06.2026 | 20,30 | 20,34 | 20,09 | 20,09 | -0,89% | - |
| 15.06.2026 | 20,50 | 20,56 | 20,04 | 20,27 | 0,20% | - |