20,300€
-1,26%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,66 | 20,75 | 20,27 | 20,28 | -1,36% | - |
| 24.04.2025 | 20,57 | 20,77 | 20,55 | 20,56 | -0,44% | - |
| 23.04.2025 | 20,60 | 20,66 | 20,39 | 20,65 | 1,32% | - |
| 22.04.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 0,49% | - |
| 17.04.2025 | 20,24 | 20,34 | 20,24 | 20,28 | 0,20% | - |
| 16.04.2025 | 20,44 | 20,47 | 20,03 | 20,24 | -0,59% | - |
| 15.04.2025 | 20,21 | 20,45 | 20,19 | 20,36 | 1,07% | - |
| 14.04.2025 | 20,26 | 20,31 | 19,98 | 20,15 | -1,35% | - |
| 11.04.2025 | 21,40 | 21,40 | 20,42 | 20,42 | -3,95% | 15,00 |
| 10.04.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 9,98% | - |
| 09.04.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -2,37% | - |
| 08.04.2025 | 19,65 | 19,80 | 19,65 | 19,80 | 1,69% | 25,00 |
| 07.04.2025 | 19,64 | 19,64 | 19,47 | 19,47 | -5,58% | 10,00 |
| 04.04.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 1,88% | - |
| 03.04.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -3,62% | - |
| 02.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,72% | - |
| 01.04.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 1,10% | - |
| 31.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 28.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,96% | - |
| 27.03.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,83% | - |
| 26.03.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 1,03% | - |
| 25.03.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,56% | - |
| 24.03.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 0,93% | - |
| 21.03.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,28% | - |
| 20.03.2025 | 21,44 | 21,64 | 21,44 | 21,64 | -0,28% | 10,00 |
| 19.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,28% | - |
| 18.03.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,69% | - |
| 17.03.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,09% | - |
| 14.03.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,53% | - |
| 13.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -1,04% | - |
| 12.03.2025 | 21,18 | 21,20 | 21,18 | 21,20 | 0,95% | 1,00 |
| 11.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,67% | - |
| 10.03.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 1,86% | - |
| 07.03.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -3,94% | - |
| 06.03.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -2,11% | - |
| 05.03.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,97% | - |
| 04.03.2025 | 21,00 | 21,36 | 21,00 | 21,36 | 1,42% | 23,00 |
| 03.03.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 1,15% | - |
| 28.02.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,57% | - |
| 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% | - |