18,160€
-0,71%
Echtzeit-Aktienkurs TRYG AS NAM. DK 5
Bid:
Ask:
Aktienkurse zur TRYG AS NAM. DK 5 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -1,64% | - |
18.04.2024 | 18,38 | 18,59 | 18,18 | 18,29 | -1,03% | - |
17.04.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 1,15% | - |
16.04.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -1,03% | - |
15.04.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -1,55% | - |
12.04.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,79% | - |
11.04.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -2,07% | - |
10.04.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,27% | - |
09.04.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,74% | - |
08.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,28% | - |
05.04.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -2,44% | - |
04.04.2024 | 19,14 | 19,23 | 19,14 | 19,23 | 0,26% | 49,00 |
03.04.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,84% | - |
02.04.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -0,13% | - |
28.03.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,77% | - |
27.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,02% | - |
26.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,27% | - |
25.03.2024 | 18,75 | 18,86 | 18,75 | 18,86 | -0,97% | 100,00 |
22.03.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -1,86% | - |
21.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,78% | - |
20.03.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,08% | - |
19.03.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,57% | - |
18.03.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -2,25% | - |
15.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,28% | - |
14.03.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,43% | - |
13.03.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 1,33% | - |
12.03.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,44% | - |
11.03.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,31% | - |
08.03.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 1,14% | - |
07.03.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -1,46% | - |
06.03.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
05.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,97% | - |
04.03.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 0,38% | - |
01.03.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 1,47% | - |
29.02.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,03% | - |
28.02.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,54% | - |
27.02.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -0,49% | - |
26.02.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,67% | - |
23.02.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,36% | - |
22.02.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,86% | - |
21.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,08% | - |
20.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -0,36% | - |
19.02.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,21% | - |
16.02.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 0,86% | - |
15.02.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,03% | - |
14.02.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,37% | - |
13.02.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,31% | - |
12.02.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,03% | - |
09.02.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,63% | - |
08.02.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,99% | - |
07.02.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,82% | - |
06.02.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,13% | - |
05.02.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -0,56% | - |
02.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,53% | - |
01.02.2024 | 19,62 | 19,70 | 19,62 | 19,70 | 0,59% | 200,00 |
31.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,56% | - |
30.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
29.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,73% | - |
26.01.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 4,56% | - |
25.01.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -3,06% | - |
24.01.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 0,33% | - |
23.01.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 1,46% | - |
22.01.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 0,18% | - |
19.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,10% | - |
18.01.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,61% | - |
17.01.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,84% | - |
16.01.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,95% | - |
15.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,44% | - |
12.01.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,94% | - |
11.01.2024 | 19,47 | 19,60 | 19,47 | 19,60 | 2,00% | 2,00 |
10.01.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -2,09% | - |
09.01.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,03% | - |
08.01.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,38% | - |
05.01.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,23% | - |
04.01.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,23% | - |
03.01.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,46% | - |
02.01.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,00% | - |
29.12.2023 | 19,62 | 19,62 | 19,62 | 19,62 | -0,03% | - |
28.12.2023 | 19,62 | 19,62 | 19,62 | 19,62 | 0,54% | - |
27.12.2023 | 19,52 | 19,52 | 19,52 | 19,52 | 0,31% | - |
22.12.2023 | 19,46 | 19,46 | 19,46 | 19,46 | 0,05% | - |
21.12.2023 | 19,45 | 19,45 | 19,45 | 19,45 | -0,33% | - |
20.12.2023 | 19,51 | 19,51 | 19,51 | 19,51 | -2,94% | - |
19.12.2023 | 20,10 | 20,10 | 20,10 | 20,10 | -0,30% | - |
18.12.2023 | 20,16 | 20,16 | 20,16 | 20,16 | -0,79% | - |
15.12.2023 | 20,32 | 20,32 | 20,32 | 20,32 | -0,83% | - |
14.12.2023 | 20,49 | 20,49 | 20,49 | 20,49 | 1,09% | - |
13.12.2023 | 20,27 | 20,27 | 20,27 | 20,27 | -0,20% | - |
12.12.2023 | 20,31 | 20,31 | 20,31 | 20,31 | 0,79% | - |
11.12.2023 | 20,15 | 20,15 | 20,15 | 20,15 | 0,65% | - |
08.12.2023 | 20,02 | 20,02 | 20,02 | 20,02 | 0,55% | - |
07.12.2023 | 19,91 | 19,91 | 19,91 | 19,91 | 0,08% | - |
06.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 0,18% | - |
05.12.2023 | 19,86 | 19,86 | 19,86 | 19,86 | 0,43% | - |
04.12.2023 | 19,78 | 19,78 | 19,78 | 19,78 | -0,18% | - |
01.12.2023 | 19,81 | 19,81 | 19,81 | 19,81 | 1,69% | - |
30.11.2023 | 19,48 | 19,48 | 19,48 | 19,48 | -0,66% | - |
29.11.2023 | 19,61 | 19,61 | 19,61 | 19,61 | -0,43% | - |
28.11.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 0,59% | - |
27.11.2023 | 19,58 | 19,58 | 19,58 | 19,58 | 0,28% | - |