153,33DKK
0,15%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 152,00 | 153,20 | 151,40 | 153,10 | 1,30% | 958.608,00 |
| 28.01.2026 | 152,02 | 152,02 | 150,12 | 151,14 | -0,37% | - |
| 27.01.2026 | 151,50 | 153,00 | 151,50 | 151,70 | 0,20% | 1.498.374,00 |
| 26.01.2026 | 154,00 | 154,20 | 151,20 | 151,40 | -0,98% | 1.846.972,00 |
| 23.01.2026 | 161,00 | 161,70 | 152,90 | 152,90 | -5,27% | 2.692.136,00 |
| 22.01.2026 | 163,30 | 164,20 | 159,50 | 161,40 | 0,37% | 2.140.497,00 |
| 21.01.2026 | 160,50 | 162,60 | 160,20 | 160,80 | -0,19% | 884.857,00 |
| 20.01.2026 | 160,00 | 161,20 | 159,40 | 161,10 | 0,31% | 646.566,00 |
| 19.01.2026 | 160,10 | 161,90 | 159,30 | 160,60 | -0,68% | 1.134.201,00 |
| 16.01.2026 | 161,00 | 162,40 | 160,50 | 161,70 | -0,06% | 529.777,00 |
| 15.01.2026 | 160,00 | 162,40 | 159,60 | 161,80 | 0,94% | 649.990,00 |
| 14.01.2026 | 157,70 | 160,30 | 156,60 | 160,30 | 0,63% | 993.350,00 |
| 13.01.2026 | 160,60 | 160,90 | 159,10 | 159,30 | -0,56% | 807.675,00 |
| 12.01.2026 | 159,20 | 160,40 | 158,80 | 160,20 | 0,63% | 614.961,00 |
| 09.01.2026 | 159,40 | 159,50 | 158,50 | 159,20 | -0,31% | 419.718,00 |
| 08.01.2026 | 159,50 | 159,90 | 158,30 | 159,70 | 0,00% | 806.926,00 |
| 07.01.2026 | 163,50 | 163,50 | 158,70 | 159,70 | -2,32% | 1.058.646,00 |
| 06.01.2026 | 162,00 | 163,50 | 161,50 | 163,50 | 1,18% | 481.783,00 |
| 05.01.2026 | 165,10 | 165,10 | 160,60 | 161,60 | -2,12% | 562.403,00 |
| 02.01.2026 | 166,00 | 166,20 | 165,10 | 165,10 | -0,84% | 361.404,00 |
| 30.12.2025 | 165,90 | 166,80 | 165,50 | 166,50 | 0,42% | 338.830,00 |
| 29.12.2025 | 164,90 | 166,10 | 164,30 | 165,80 | 0,55% | 313.991,00 |
| 23.12.2025 | 164,40 | 165,60 | 163,90 | 164,90 | 0,79% | 451.048,00 |
| 22.12.2025 | 163,00 | 163,90 | 162,00 | 163,60 | -0,06% | 379.642,00 |
| 19.12.2025 | 160,60 | 163,70 | 160,60 | 163,70 | 1,61% | 1.549.520,00 |
| 18.12.2025 | 159,30 | 161,10 | 158,70 | 161,10 | 1,13% | 847.100,00 |
| 17.12.2025 | 161,00 | 161,00 | 158,40 | 159,30 | -0,75% | 809.680,00 |
| 16.12.2025 | 161,40 | 161,90 | 160,30 | 160,50 | -0,43% | 590.063,00 |
| 15.12.2025 | 160,10 | 161,90 | 159,80 | 161,20 | 0,69% | 704.920,00 |
| 12.12.2025 | 160,30 | 160,80 | 160,00 | 160,10 | 0,19% | 303.249,00 |
| 11.12.2025 | 160,00 | 160,10 | 158,90 | 159,80 | 0,06% | 461.335,00 |
| 10.12.2025 | 157,90 | 159,70 | 157,30 | 159,70 | 1,14% | 962.766,00 |
| 09.12.2025 | 158,00 | 159,20 | 157,70 | 157,90 | -0,06% | 912.463,00 |
| 08.12.2025 | 158,00 | 158,60 | 157,30 | 158,00 | -0,19% | 649.551,00 |
| 05.12.2025 | 157,40 | 158,40 | 156,70 | 158,30 | 0,57% | 443.893,00 |
| 04.12.2025 | 156,50 | 157,70 | 155,50 | 157,40 | 0,58% | 563.414,00 |
| 03.12.2025 | 159,40 | 159,50 | 155,80 | 156,50 | -2,25% | 901.706,00 |
| 02.12.2025 | 160,20 | 160,30 | 158,80 | 160,10 | -0,06% | 634.214,00 |
| 01.12.2025 | 159,50 | 160,20 | 158,50 | 160,20 | 0,44% | 843.284,00 |
| 28.11.2025 | 158,50 | 159,70 | 158,10 | 159,50 | -0,75% | 725.702,00 |
| 27.11.2025 | 160,60 | 161,30 | 160,10 | 160,70 | 0,19% | 351.736,00 |
| 26.11.2025 | 159,60 | 160,80 | 159,30 | 160,40 | 0,38% | 510.536,00 |
| 25.11.2025 | 159,20 | 159,80 | 158,10 | 159,80 | 0,31% | 314.904,00 |
| 24.11.2025 | 159,50 | 159,50 | 158,20 | 159,30 | -0,50% | 1.076.634,00 |
| 21.11.2025 | 158,50 | 160,20 | 158,00 | 160,10 | 0,44% | 614.259,00 |
| 20.11.2025 | 158,50 | 160,10 | 158,00 | 159,40 | 1,01% | 414.339,00 |
| 19.11.2025 | 158,80 | 159,30 | 156,90 | 157,80 | -0,38% | 569.868,00 |
| 18.11.2025 | 160,60 | 160,60 | 157,90 | 158,40 | -1,86% | 643.572,00 |
| 17.11.2025 | 161,00 | 161,80 | 160,40 | 161,40 | 0,37% | 339.483,00 |
| 14.11.2025 | 161,10 | 162,10 | 160,20 | 160,80 | -0,37% | 332.110,00 |
| 13.11.2025 | 162,30 | 162,60 | 161,00 | 161,40 | -0,62% | 537.428,00 |
| 12.11.2025 | 162,80 | 163,30 | 162,20 | 162,40 | -0,31% | 406.665,00 |
| 11.11.2025 | 161,00 | 163,30 | 160,90 | 162,90 | 1,24% | 411.228,00 |
| 10.11.2025 | 161,50 | 162,00 | 160,10 | 160,90 | -0,06% | 461.235,00 |
| 07.11.2025 | 161,80 | 162,20 | 159,60 | 161,00 | -0,56% | 306.480,00 |
| 06.11.2025 | 161,70 | 162,20 | 160,70 | 161,90 | 0,37% | 480.891,00 |
| 05.11.2025 | 160,70 | 161,50 | 159,20 | 161,30 | 0,31% | 305.161,00 |
| 04.11.2025 | 159,80 | 160,80 | 157,50 | 160,80 | 0,31% | 565.894,00 |
| 03.11.2025 | 159,70 | 160,90 | 159,60 | 160,30 | 0,38% | 386.363,00 |
| 31.10.2025 | 161,50 | 161,90 | 159,60 | 159,70 | -1,11% | 524.911,00 |
| 30.10.2025 | 160,90 | 161,50 | 160,00 | 161,50 | 0,50% | 398.476,00 |
| 29.10.2025 | 161,30 | 161,60 | 160,20 | 160,70 | -0,68% | 512.302,00 |
| 28.10.2025 | 162,20 | 162,40 | 160,60 | 161,80 | -0,12% | 394.684,00 |
| 27.10.2025 | 161,70 | 162,30 | 161,20 | 162,00 | 0,12% | 585.554,00 |
| 24.10.2025 | 162,70 | 162,70 | 160,20 | 161,80 | -0,55% | 338.199,00 |
| 23.10.2025 | 161,70 | 162,70 | 161,30 | 162,70 | 0,49% | 376.845,00 |
| 22.10.2025 | 161,40 | 161,90 | 160,60 | 161,90 | 0,43% | 563.711,00 |
| 21.10.2025 | 161,20 | 161,70 | 160,60 | 161,20 | 0,50% | 349.284,00 |
| 20.10.2025 | 159,90 | 161,00 | 159,70 | 160,40 | 0,63% | 471.184,00 |
| 17.10.2025 | 159,70 | 159,70 | 157,60 | 159,40 | -0,50% | 848.445,00 |
| 16.10.2025 | 162,10 | 162,10 | 159,80 | 160,20 | -1,17% | 682.474,00 |
| 15.10.2025 | 163,00 | 163,80 | 162,00 | 162,10 | -0,43% | 747.229,00 |
| 14.10.2025 | 162,30 | 163,60 | 161,90 | 162,80 | 0,49% | 521.876,00 |
| 13.10.2025 | 163,20 | 163,60 | 161,50 | 162,00 | -1,82% | 560.963,00 |
| 10.10.2025 | 167,60 | 168,00 | 163,00 | 165,00 | -1,55% | 785.435,00 |
| 09.10.2025 | 167,50 | 168,30 | 167,10 | 167,60 | 0,12% | 369.414,00 |
| 08.10.2025 | 165,80 | 168,00 | 165,80 | 167,40 | 1,39% | 420.867,00 |
| 07.10.2025 | 164,30 | 165,40 | 163,30 | 165,10 | 0,61% | 374.464,00 |
| 06.10.2025 | 161,60 | 164,30 | 161,50 | 164,10 | 1,42% | 567.751,00 |
| 03.10.2025 | 160,70 | 162,30 | 160,50 | 161,80 | 0,81% | 400.936,00 |
| 02.10.2025 | 162,00 | 162,60 | 160,10 | 160,50 | -0,99% | 508.845,00 |
| 01.10.2025 | 161,70 | 162,30 | 160,20 | 162,10 | 0,50% | 332.294,00 |
| 30.09.2025 | 159,20 | 162,10 | 159,20 | 161,30 | 0,94% | 756.988,00 |
| 29.09.2025 | 158,70 | 159,80 | 157,90 | 159,80 | 0,13% | 476.580,00 |
| 26.09.2025 | 162,20 | 162,20 | 159,20 | 159,60 | -0,99% | 443.444,00 |
| 25.09.2025 | 161,70 | 162,00 | 160,50 | 161,20 | -0,37% | 305.128,00 |
| 24.09.2025 | 162,90 | 162,90 | 161,20 | 161,80 | -0,61% | 360.333,00 |
| 23.09.2025 | 163,00 | 163,60 | 162,60 | 162,80 | -0,12% | 382.011,00 |
| 22.09.2025 | 164,60 | 164,60 | 163,00 | 163,00 | -1,03% | 624.871,00 |
| 19.09.2025 | 163,50 | 165,00 | 163,40 | 164,70 | 0,61% | 1.000.561,00 |
| 18.09.2025 | 165,90 | 165,90 | 163,00 | 163,70 | -1,33% | 329.856,00 |
| 17.09.2025 | 166,00 | 166,90 | 165,80 | 165,90 | 0,00% | 338.091,00 |
| 16.09.2025 | 167,10 | 167,60 | 165,70 | 165,90 | -1,01% | 496.954,00 |
| 15.09.2025 | 167,70 | 168,80 | 167,10 | 167,60 | 0,06% | 345.624,00 |
| 12.09.2025 | 165,80 | 167,50 | 164,90 | 167,50 | 1,52% | 453.142,00 |
| 11.09.2025 | 165,20 | 165,90 | 164,60 | 165,00 | -0,36% | 420.873,00 |
| 10.09.2025 | 163,90 | 165,60 | 163,90 | 165,60 | 1,04% | 637.283,00 |
| 09.09.2025 | 165,50 | 166,00 | 163,20 | 163,90 | -0,67% | 798.943,00 |
| 08.09.2025 | 166,00 | 166,40 | 164,50 | 165,00 | -0,60% | 616.795,00 |
| 05.09.2025 | 167,40 | 167,50 | 166,00 | 166,00 | -0,66% | 309.256,00 |