20,010€
2,67%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 21,09 | 21,25 | 21,00 | 21,11 | -0,14% | - |
| 03.10.2024 | 21,28 | 21,37 | 21,02 | 21,14 | -0,94% | - |
| 02.10.2024 | 21,35 | 21,43 | 21,16 | 21,34 | -0,14% | - |
| 01.10.2024 | 21,33 | 21,43 | 21,20 | 21,37 | 0,47% | - |
| 30.09.2024 | 21,42 | 21,47 | 21,26 | 21,27 | 0,33% | - |
| 27.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,28% | - |
| 26.09.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 1,14% | - |
| 25.09.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,85% | - |
| 24.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,05% | - |
| 23.09.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,38% | - |
| 20.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,04% | - |
| 19.09.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,09% | - |
| 18.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,28% | - |
| 17.09.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -0,56% | - |
| 16.09.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 2,50% | - |
| 13.09.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -0,76% | - |
| 12.09.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 0,48% | - |
| 11.09.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 0,48% | 35,00 |
| 10.09.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 1,07% | - |
| 09.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,10% | - |
| 06.09.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 1,19% | - |
| 05.09.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -0,49% | - |
| 04.09.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 0,20% | - |
| 03.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,55% | - |
| 02.09.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 1,37% | - |
| 30.08.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,25% | - |
| 29.08.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 0,71% | - |
| 28.08.2024 | 19,63 | 19,63 | 19,63 | 19,63 | 0,00% | - |
| 27.08.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,41% | - |
| 26.08.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,00% | - |
| 23.08.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -2,23% | - |
| 22.08.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,50% | - |
| 21.08.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,69% | - |
| 20.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,10% | - |
| 19.08.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,20% | - |
| 16.08.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,95% | - |
| 15.08.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,50% | - |
| 14.08.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,46% | - |
| 13.08.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,40% | - |
| 12.08.2024 | 19,73 | 19,84 | 19,73 | 19,84 | 1,64% | - |
| 09.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,00% | - |
| 08.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,83% | - |
| 07.08.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -0,41% | - |
| 06.08.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,36% | - |
| 05.08.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -1,41% | - |