19,580€
-1,85%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -0,55% | - |
| 04.06.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 1,12% | - |
| 03.06.2026 | 19,73 | 19,73 | 19,73 | 19,73 | -0,80% | 250,00 |
| 02.06.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -1,44% | - |
| 01.06.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 0,40% | - |
| 29.05.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 28.05.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -1,66% | - |
| 27.05.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,68% | - |
| 26.05.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -2,65% | - |
| 25.05.2026 | 21,05 | 21,26 | 20,98 | 21,14 | 0,86% | - |
| 22.05.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,77% | - |
| 21.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,19% | - |
| 20.05.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,77% | - |
| 19.05.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 4,87% | - |
| 18.05.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -2,28% | - |
| 15.05.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,10% | 10,00 |
| 14.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,80% | - |
| 13.05.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 0,45% | - |
| 12.05.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,40% | 50,00 |
| 11.05.2026 | 19,87 | 19,87 | 19,87 | 19,87 | -1,00% | - |
| 08.05.2026 | 19,78 | 20,11 | 19,78 | 20,07 | 0,70% | - |
| 07.05.2026 | 20,36 | 20,36 | 19,91 | 19,93 | -1,87% | - |
| 06.05.2026 | 20,27 | 20,37 | 20,11 | 20,31 | 1,30% | - |
| 05.05.2026 | 20,11 | 20,26 | 19,93 | 20,05 | -0,15% | - |
| 04.05.2026 | 20,43 | 20,43 | 20,03 | 20,08 | -1,91% | - |
| 30.04.2026 | 19,85 | 20,49 | 19,85 | 20,47 | 2,22% | - |
| 29.04.2026 | 20,22 | 20,28 | 19,99 | 20,03 | -1,01% | - |
| 28.04.2026 | 20,81 | 20,94 | 19,67 | 20,23 | -2,79% | - |
| 27.04.2026 | 20,81 | 20,85 | 20,61 | 20,81 | -0,57% | - |
| 24.04.2026 | 20,79 | 21,03 | 20,79 | 20,93 | -0,05% | - |
| 23.04.2026 | 20,90 | 21,01 | 20,77 | 20,94 | -0,52% | - |
| 22.04.2026 | 21,13 | 21,19 | 21,01 | 21,05 | -0,14% | - |
| 21.04.2026 | 21,18 | 21,18 | 21,01 | 21,08 | -0,33% | - |
| 20.04.2026 | 20,58 | 21,15 | 20,58 | 21,15 | 1,78% | - |
| 17.04.2026 | 21,00 | 21,12 | 20,78 | 20,78 | -1,52% | 14,00 |
| 16.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,26% | 11,00 |
| 15.04.2026 | 21,28 | 21,61 | 20,93 | 21,37 | 2,64% | - |
| 14.04.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 1,46% | - |
| 13.04.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,77% | - |
| 10.04.2026 | 20,68 | 20,76 | 20,60 | 20,68 | -0,77% | 13,00 |
| 09.04.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 1,17% | - |
| 08.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,91% | - |
| 07.04.2026 | 20,41 | 20,85 | 20,41 | 20,79 | 1,91% | - |
| 02.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,68% | - |
| 01.04.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -0,48% | - |
| 31.03.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 0,98% | - |
| 30.03.2026 | 20,24 | 20,44 | 20,24 | 20,44 | 0,29% | 425,00 |
| 27.03.2026 | 20,18 | 20,70 | 20,16 | 20,38 | 2,28% | 13,00 |
| 26.03.2026 | 20,15 | 20,25 | 19,91 | 19,93 | -2,04% | - |
| 25.03.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 0,49% | - |
| 24.03.2026 | 20,38 | 20,38 | 20,24 | 20,24 | 0,15% | 817,00 |
| 23.03.2026 | 20,28 | 20,61 | 20,17 | 20,21 | -2,56% | - |
| 20.03.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,39% | - |
| 19.03.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -1,62% | - |
| 18.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 17.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,87% | - |
| 16.03.2026 | 20,54 | 20,72 | 20,54 | 20,72 | 0,10% | 400,00 |
| 13.03.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 12.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,39% | - |
| 11.03.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -0,68% | - |
| 10.03.2026 | 20,62 | 20,62 | 20,62 | 20,62 | -0,48% | - |
| 09.03.2026 | 20,72 | 20,72 | 20,72 | 20,72 | 0,78% | - |
| 06.03.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,10% | 6,00 |
| 05.03.2026 | 20,74 | 20,74 | 20,58 | 20,58 | -0,96% | 10,00 |
| 04.03.2026 | 20,66 | 21,02 | 20,66 | 20,78 | 1,66% | 13,00 |
| 03.03.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -2,39% | 3.500,00 |
| 02.03.2026 | 20,94 | 20,94 | 20,94 | 20,94 | -0,10% | - |
| 27.02.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,10% | - |
| 26.02.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 1,55% | - |
| 25.02.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 0,00% | - |
| 24.02.2026 | 20,62 | 20,62 | 20,62 | 20,62 | -1,81% | - |
| 23.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,67% | - |
| 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 |