21,770€
0,18%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,75 | 21,91 | 21,66 | 21,68 | -0,23% | - |
| 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% | - |
| 26.09.2025 | 21,64 | 21,64 | 21,48 | 21,48 | -0,46% | 120,00 |
| 25.09.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,19% | - |
| 24.09.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -1,10% | - |
| 23.09.2025 | 21,90 | 21,90 | 21,86 | 21,86 | -0,27% | 104,00 |
| 22.09.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,27% | - |
| 19.09.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,90% | - |
| 18.09.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,27% | - |
| 17.09.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -1,07% | - |
| 16.09.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,27% | - |
| 15.09.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 1,63% | - |
| 12.09.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,00% | - |
| 11.09.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,46% | - |
| 10.09.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,27% | - |
| 09.09.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -1,70% | - |
| 08.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,27% | - |
| 05.09.2025 | 22,38 | 22,38 | 22,34 | 22,34 | 1,36% | 96,00 |
| 04.09.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,45% | - |
| 03.09.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -0,63% | - |
| 02.09.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,80% | - |
| 01.09.2025 | 22,40 | 22,46 | 22,40 | 22,46 | 0,45% | 250,00 |
| 29.08.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,80% | - |
| 28.08.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 0,36% | - |
| 27.08.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,00% | - |
| 26.08.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -1,14% | - |
| 25.08.2025 | 22,56 | 22,72 | 22,56 | 22,72 | 0,98% | 1.000,00 |
| 22.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,18% | - |
| 21.08.2025 | 22,62 | 22,76 | 22,53 | 22,54 | 1,17% | - |
| 20.08.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,18% | - |
| 19.08.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 1,46% | - |
| 18.08.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 0,37% | - |
| 15.08.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,27% | - |
| 14.08.2025 | 21,56 | 21,90 | 21,56 | 21,90 | 1,01% | 100,00 |
| 13.08.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -0,82% | - |
| 12.08.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,27% | - |
| 11.08.2025 | 21,78 | 21,92 | 21,78 | 21,92 | 0,55% | 265,00 |
| 08.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,09% | - |
| 07.08.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 0,55% | - |
| 06.08.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,74% | - |
| 05.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,90% | - |
| 04.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,86% | - |
| 01.08.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -0,38% | - |
| 31.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,38% | - |
| 30.07.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,09% | - |
| 29.07.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -1,22% | - |
| 28.07.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 0,57% | - |
| 25.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,21% | - |
| 24.07.2025 | 21,54 | 21,54 | 21,46 | 21,46 | 0,66% | 150,00 |
| 23.07.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 0,76% | - |
| 22.07.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -1,21% | - |
| 21.07.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,28% | 100,00 |
| 18.07.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,38% | - |
| 17.07.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,53% | - |
| 16.07.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,69% | - |
| 15.07.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -1,11% | - |
| 14.07.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -1,37% | - |
| 11.07.2025 | 21,48 | 22,16 | 21,48 | 21,86 | 1,02% | 25,00 |
| 10.07.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,28% | - |
| 09.07.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,83% | - |
| 08.07.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,18% | - |
| 07.07.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 0,37% | - |
| 04.07.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,22% | - |
| 03.07.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,84% | - |
| 02.07.2025 | 21,96 | 21,96 | 21,78 | 21,78 | -0,82% | 250,00 |
| 01.07.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,09% | - |
| 30.06.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,46% | - |
| 27.06.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,82% | - |
| 26.06.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -0,54% | - |
| 25.06.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -2,03% | - |
| 24.06.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 2,91% | - |
| 23.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 20.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,10% | - |
| 19.06.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,09% | - |
| 18.06.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,09% | - |
| 17.06.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -1,53% | - |
| 16.06.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,12% | 100,00 |
| 13.06.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,00% | - |
| 12.06.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -1,26% | - |
| 11.06.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -1,68% | - |
| 10.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,44% | - |
| 09.06.2025 | 22,52 | 22,52 | 22,52 | 22,52 | 0,36% | 23,00 |
| 06.06.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -0,27% | - |
| 05.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,36% | - |
| 04.06.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -0,88% | - |
| 03.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 1,07% | - |
| 02.06.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,80% | - |
| 30.05.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -0,70% | - |
| 29.05.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -1,05% | - |
| 28.05.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,86% | - |