21,090€
0,72%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,12 | 21,23 | 20,98 | 21,07 | 0,62% | - |
| 27.02.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 1,16% | - |
| 26.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,37% | - |
| 25.02.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 1,49% | - |
| 24.02.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 1,62% | - |
| 21.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,85% | - |
| 20.02.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -0,45% | - |
| 19.02.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,40% | - |
| 18.02.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,95% | - |
| 17.02.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,15% | - |
| 14.02.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,70% | - |
| 13.02.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,10% | - |
| 12.02.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 1,01% | - |
| 11.02.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,46% | - |
| 10.02.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,56% | - |
| 07.02.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 1,03% | - |
| 06.02.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,73% | - |
| 05.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,10% | - |
| 04.02.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 1,47% | - |
| 03.02.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -2,66% | - |
| 31.01.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,20% | - |
| 30.01.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,86% | - |
| 29.01.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 1,08% | - |
| 28.01.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,67% | - |
| 27.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,45% | - |
| 24.01.2025 | 19,65 | 19,95 | 19,61 | 19,64 | -4,96% | - |
| 23.01.2025 | 21,02 | 21,02 | 20,66 | 20,66 | -0,67% | 50,00 |
| 22.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,36% | - |
| 21.01.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -0,77% | - |
| 20.01.2025 | 20,66 | 20,68 | 20,66 | 20,68 | 0,10% | 24,00 |
| 17.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,19% | - |
| 16.01.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 1,28% | - |
| 15.01.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -0,10% | - |
| 14.01.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 1,49% | - |
| 13.01.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -2,33% | - |
| 10.01.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,10% | - |
| 09.01.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,59% | - |
| 08.01.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -0,20% | - |
| 07.01.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,49% | - |
| 06.01.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,49% | - |
| 03.01.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 1,09% | - |
| 02.01.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -0,59% | - |
| 30.12.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 0,69% | - |
| 27.12.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 1,76% | - |
| 23.12.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -0,30% | - |
| 20.12.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 2,26% | - |
| 19.12.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -3,61% | - |
| 18.12.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,27% | - |
| 17.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,87% | - |
| 16.12.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 1,08% | - |
| 13.12.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,39% | - |
| 12.12.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -0,19% | - |
| 11.12.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,96% | - |
| 10.12.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -2,17% | - |
| 09.12.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -2,39% | - |
| 06.12.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,18% | - |
| 05.12.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 04.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,37% | - |
| 03.12.2024 | 21,88 | 21,88 | 21,88 | 21,88 | 1,02% | - |
| 02.12.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,09% | - |
| 29.11.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -0,28% | - |
| 28.11.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 1,30% | - |
| 27.11.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,28% | - |
| 26.11.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -0,92% | - |
| 25.11.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 2,07% | - |
| 22.11.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -0,51% | - |
| 21.11.2024 | 21,28 | 21,48 | 21,22 | 21,39 | 1,18% | - |
| 20.11.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 0,09% | - |
| 19.11.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,38% | - |
| 18.11.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 1,06% | - |
| 15.11.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -0,76% | - |
| 14.11.2024 | 20,78 | 20,98 | 20,78 | 20,98 | 1,06% | 5,00 |
| 13.11.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -0,57% | - |
| 12.11.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -2,34% | - |
| 11.11.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 0,09% | - |
| 08.11.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -1,75% | - |
| 07.11.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -0,18% | - |
| 06.11.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,83% | - |
| 05.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,05% | - |
| 04.11.2024 | 21,87 | 21,91 | 21,51 | 21,61 | -1,37% | - |
| 01.11.2024 | 21,69 | 22,09 | 21,69 | 21,91 | 1,06% | - |
| 31.10.2024 | 21,76 | 21,76 | 21,55 | 21,68 | -0,09% | - |
| 30.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,96% | - |
| 29.10.2024 | 21,92 | 22,01 | 21,78 | 21,91 | 0,87% | - |
| 28.10.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,74% | - |
| 25.10.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -0,09% | - |
| 24.10.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,94% | - |
| 23.10.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -0,56% | - |
| 22.10.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 21.10.2024 | 21,68 | 21,78 | 21,59 | 21,60 | 0,37% | - |
| 18.10.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -0,83% | - |
| 17.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,18% | - |
| 16.10.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -1,37% | - |
| 15.10.2024 | 21,74 | 22,00 | 21,72 | 21,96 | 1,48% | - |
| 14.10.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -0,96% | - |
| 11.10.2024 | 21,41 | 22,06 | 21,17 | 21,85 | 3,02% | - |
| 10.10.2024 | 21,18 | 21,35 | 21,08 | 21,21 | 0,52% | - |
| 09.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,76% | - |
| 08.10.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,57% | - |
| 07.10.2024 | 21,06 | 21,06 | 21,06 | 21,06 | -0,24% | - |