20,890€
1,51%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 1,36% | - |
| 19.02.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -0,29% | - |
| 18.02.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -0,10% | - |
| 17.02.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 0,24% | - |
| 16.02.2026 | 20,47 | 20,64 | 20,45 | 20,61 | 1,03% | - |
| 13.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,89% | - |
| 12.02.2026 | 20,40 | 20,40 | 20,22 | 20,22 | -1,08% | 1,00 |
| 11.02.2026 | 20,64 | 20,64 | 20,44 | 20,44 | -0,10% | 9,00 |
| 10.02.2026 | 20,56 | 20,56 | 20,46 | 20,46 | -1,49% | 33,00 |
| 09.02.2026 | 21,13 | 21,13 | 20,73 | 20,77 | -1,28% | - |
| 06.02.2026 | 20,96 | 21,04 | 20,96 | 21,04 | 0,29% | 26,00 |
| 05.02.2026 | 20,90 | 21,30 | 20,90 | 20,98 | -0,05% | 268,00 |
| 04.02.2026 | 20,78 | 21,03 | 20,69 | 20,99 | 1,11% | - |
| 03.02.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,19% | - |
| 02.02.2026 | 20,72 | 20,72 | 20,72 | 20,72 | 0,39% | 775,00 |
| 30.01.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 0,00% | 7,00 |
| 29.01.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 1,98% | 7,00 |
| 28.01.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -0,39% | - |
| 27.01.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 0,20% | - |
| 26.01.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -1,46% | 80,00 |
| 23.01.2026 | 20,70 | 20,70 | 20,58 | 20,58 | -4,90% | 114,00 |
| 22.01.2026 | 21,62 | 21,64 | 21,62 | 21,64 | 0,74% | 401,00 |
| 21.01.2026 | 21,56 | 21,56 | 21,48 | 21,48 | -0,65% | 401,00 |
| 20.01.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 0,09% | - |
| 19.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 100,00 |
| 16.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,18% | - |
| 15.01.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 0,84% | - |
| 14.01.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 0,75% | 100,00 |
| 13.01.2026 | 21,38 | 21,46 | 21,32 | 21,32 | -0,65% | 898,00 |
| 12.01.2026 | 21,46 | 21,46 | 21,46 | 21,46 | 0,66% | - |
| 09.01.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -0,05% | - |
| 08.01.2026 | 21,34 | 21,39 | 21,19 | 21,33 | -0,19% | - |
| 07.01.2026 | 21,93 | 21,93 | 21,23 | 21,37 | -2,42% | - |
| 06.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,15% | - |
| 05.01.2026 | 22,25 | 22,25 | 21,51 | 21,65 | -2,21% | - |
| 02.01.2026 | 22,24 | 22,24 | 22,14 | 22,14 | -0,54% | 1.442,00 |
| 30.12.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,45% | - |
| 29.12.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 0,45% | - |
| 23.12.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,64% | - |
| 22.12.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 0,09% | - |
| 19.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,58% | - |
| 18.12.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 1,13% | - |
| 17.12.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -0,65% | - |
| 16.12.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -0,74% | - |
| 15.12.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,93% | - |
| 12.12.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,19% | - |
| 11.12.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -0,09% | - |
| 10.12.2025 | 21,32 | 21,40 | 21,32 | 21,40 | 1,13% | 401,00 |
| 09.12.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,19% | - |
| 08.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,19% | - |
| 05.12.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 0,38% | - |
| 04.12.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,57% | - |
| 03.12.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,87% | - |
| 02.12.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,47% | - |
| 01.12.2025 | 21,30 | 21,46 | 21,30 | 21,46 | -0,09% | 802,00 |
| 28.11.2025 | 21,26 | 22,06 | 21,26 | 21,48 | -0,19% | 538,00 |
| 27.11.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,00% | - |
| 26.11.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,56% | - |
| 25.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 24.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,84% | - |
| 21.11.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 1,23% | - |
| 20.11.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,76% | - |
| 19.11.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,94% | - |
| 18.11.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -1,67% | - |
| 17.11.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,93% | - |
| 14.11.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,20% | - |
| 13.11.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -1,54% | - |
| 12.11.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 2,42% | - |
| 11.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,10% | - |
| 10.11.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,65% | - |
| 07.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 06.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,84% | - |
| 05.11.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 0,76% | - |
| 04.11.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,75% | - |
| 03.11.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -0,84% | - |
| 31.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,37% | - |
| 30.10.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -0,65% | - |
| 29.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,09% | - |
| 28.10.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,46% | - |
| 27.10.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -0,28% | - |
| 24.10.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,93% | - |
| 23.10.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 0,65% | - |
| 22.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,19% | - |
| 21.10.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,00% | - |
| 20.10.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,75% | - |
| 17.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,76% | - |
| 16.10.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -1,64% | - |
| 15.10.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 1,86% | - |
| 14.10.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -0,87% | - |
| 13.10.2025 | 21,90 | 21,93 | 21,62 | 21,73 | -3,42% | - |
| 10.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,72% | - |
| 09.10.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 1,64% | - |
| 08.10.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,90% | - |
| 07.10.2025 | 21,82 | 22,18 | 21,82 | 22,18 | 2,88% | 100,00 |
| 06.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,47% | - |
| 03.10.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -1,38% | - |
| 02.10.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 1,02% | - |
| 01.10.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 1,41% | - |
| 30.09.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,09% | - |
| 29.09.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -1,21% | - |