138,27DKK
1,29%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 136,80 | 138,90 | 136,80 | 138,10 | 1,17% | 711.534,00 |
| 25.04.2024 | 137,30 | 137,80 | 136,10 | 136,50 | -0,44% | 589.986,00 |
| 24.04.2024 | 138,00 | 138,40 | 137,10 | 137,10 | -0,58% | 607.270,00 |
| 23.04.2024 | 137,50 | 139,00 | 136,90 | 137,90 | 0,29% | 545.885,00 |
| 22.04.2024 | 136,40 | 137,80 | 136,40 | 137,50 | 1,18% | 651.727,00 |
| 19.04.2024 | 136,50 | 136,50 | 134,80 | 135,90 | -0,59% | 767.837,00 |
| 18.04.2024 | 137,90 | 138,70 | 135,60 | 136,70 | -1,58% | 953.216,00 |
| 17.04.2024 | 141,00 | 142,90 | 137,20 | 138,90 | -0,07% | 1.612.850,00 |
| 16.04.2024 | 139,10 | 141,30 | 138,10 | 139,00 | 0,51% | 1.247.934,00 |
| 15.04.2024 | 137,50 | 139,20 | 137,20 | 138,30 | 0,44% | 823.733,00 |
| 12.04.2024 | 139,50 | 140,10 | 137,70 | 137,70 | -1,29% | 778.129,00 |
| 11.04.2024 | 138,00 | 140,20 | 137,60 | 139,50 | 1,01% | 861.612,00 |
| 10.04.2024 | 140,30 | 140,60 | 137,40 | 138,10 | -1,50% | 739.249,00 |
| 09.04.2024 | 141,50 | 141,90 | 140,20 | 140,20 | -0,99% | 579.326,00 |
| 08.04.2024 | 142,30 | 142,40 | 141,20 | 141,60 | -0,70% | 322.902,00 |
| 05.04.2024 | 140,70 | 142,60 | 140,00 | 142,60 | 0,49% | 664.359,00 |
| 04.04.2024 | 143,20 | 144,00 | 141,80 | 141,90 | -1,05% | 559.594,00 |
| 03.04.2024 | 144,20 | 144,70 | 143,30 | 143,40 | -0,55% | 694.700,00 |
| 02.04.2024 | 142,70 | 145,30 | 142,60 | 144,20 | 1,41% | 1.074.493,00 |
| 27.03.2024 | 142,00 | 143,40 | 141,50 | 142,20 | 0,32% | 384.614,00 |
| 26.03.2024 | 143,25 | 144,45 | 141,20 | 141,75 | -0,91% | 354.389,00 |
| 25.03.2024 | 139,80 | 143,20 | 139,40 | 143,05 | 1,78% | 608.667,00 |
| 22.03.2024 | 142,55 | 142,55 | 138,90 | 140,55 | -1,61% | 851.195,00 |
| 21.03.2024 | 144,40 | 144,90 | 142,45 | 142,85 | -0,94% | 642.047,00 |
| 20.03.2024 | 144,25 | 144,55 | 143,35 | 144,20 | -0,24% | 289.098,00 |
| 19.03.2024 | 144,10 | 144,90 | 144,10 | 144,55 | 0,03% | 354.594,00 |
| 18.03.2024 | 143,85 | 144,50 | 142,40 | 144,50 | 0,31% | 479.135,00 |
| 15.03.2024 | 147,25 | 147,35 | 143,50 | 144,05 | -2,17% | 1.422.715,00 |
| 14.03.2024 | 149,35 | 149,50 | 146,90 | 147,25 | -1,41% | 463.568,00 |
| 13.03.2024 | 148,50 | 149,35 | 148,45 | 149,35 | 0,67% | 433.635,00 |
| 12.03.2024 | 146,00 | 148,35 | 145,60 | 148,35 | 1,61% | 440.950,00 |
| 11.03.2024 | 145,90 | 146,65 | 145,40 | 146,00 | -0,10% | 329.861,00 |
| 08.03.2024 | 145,75 | 146,50 | 144,80 | 146,15 | 0,27% | 344.672,00 |
| 07.03.2024 | 144,85 | 146,55 | 144,85 | 145,75 | 0,69% | 549.864,00 |
| 06.03.2024 | 146,45 | 146,45 | 144,50 | 144,75 | -1,19% | 437.805,00 |
| 05.03.2024 | 146,00 | 146,55 | 145,60 | 146,50 | 0,07% | 339.741,00 |
| 04.03.2024 | 147,60 | 148,20 | 145,80 | 146,40 | -0,78% | 314.839,00 |
| 01.03.2024 | 146,65 | 148,30 | 146,60 | 147,55 | 0,72% | 458.890,00 |
| 29.02.2024 | 145,10 | 147,10 | 145,00 | 146,50 | 1,03% | 779.829,00 |
| 28.02.2024 | 144,85 | 145,40 | 144,35 | 145,00 | 0,10% | 541.745,00 |
| 27.02.2024 | 145,50 | 145,90 | 144,40 | 144,85 | -0,45% | 282.614,00 |
| 26.02.2024 | 146,25 | 146,90 | 145,00 | 145,50 | -0,55% | 259.927,00 |
| 23.02.2024 | 145,15 | 146,50 | 144,00 | 146,30 | 0,90% | 331.848,00 |
| 22.02.2024 | 145,15 | 146,75 | 145,00 | 145,00 | -0,10% | 834.382,00 |
| 21.02.2024 | 144,15 | 145,65 | 144,05 | 145,15 | 0,48% | 356.091,00 |
| 20.02.2024 | 144,50 | 144,70 | 143,55 | 144,45 | -0,10% | 353.866,00 |
| 19.02.2024 | 145,55 | 145,80 | 144,40 | 144,60 | -0,65% | 239.992,00 |
| 16.02.2024 | 145,30 | 146,05 | 145,05 | 145,55 | 0,31% | 457.803,00 |
| 15.02.2024 | 143,90 | 145,80 | 143,90 | 145,10 | 0,97% | 371.634,00 |
| 14.02.2024 | 144,35 | 144,60 | 143,05 | 143,70 | -0,42% | 762.994,00 |
| 13.02.2024 | 143,55 | 145,30 | 143,55 | 144,30 | 0,52% | 360.445,00 |
| 12.02.2024 | 142,65 | 144,50 | 142,65 | 143,55 | 0,84% | 462.131,00 |
| 09.02.2024 | 142,70 | 143,30 | 142,20 | 142,35 | -0,42% | 432.934,00 |
| 08.02.2024 | 142,50 | 143,80 | 142,50 | 142,95 | 0,46% | 732.265,00 |
| 07.02.2024 | 144,90 | 145,20 | 141,90 | 142,30 | -2,00% | 746.942,00 |
| 06.02.2024 | 146,15 | 146,65 | 144,70 | 145,20 | -0,45% | 518.564,00 |
| 05.02.2024 | 146,20 | 146,50 | 145,20 | 145,85 | -0,07% | 316.615,00 |
| 02.02.2024 | 145,75 | 146,20 | 145,20 | 145,95 | 0,41% | 459.503,00 |
| 01.02.2024 | 147,25 | 147,30 | 145,30 | 145,35 | -1,49% | 512.671,00 |
| 31.01.2024 | 146,85 | 148,45 | 146,65 | 147,55 | 0,48% | 797.983,00 |
| 30.01.2024 | 147,05 | 148,45 | 146,25 | 146,85 | -0,27% | 547.195,00 |
| 29.01.2024 | 147,40 | 147,70 | 146,70 | 147,25 | -0,10% | 549.036,00 |
| 26.01.2024 | 147,15 | 148,55 | 146,70 | 147,40 | -0,67% | 702.699,00 |
| 25.01.2024 | 150,15 | 151,05 | 146,80 | 148,40 | 4,36% | 1.779.188,00 |
| 24.01.2024 | 144,45 | 144,45 | 142,15 | 142,20 | -1,80% | 1.028.277,00 |
| 23.01.2024 | 144,65 | 145,25 | 143,30 | 144,80 | -0,31% | 650.418,00 |
| 22.01.2024 | 143,10 | 145,65 | 143,10 | 145,25 | 2,11% | 706.831,00 |
| 19.01.2024 | 142,15 | 143,10 | 141,95 | 142,25 | 0,21% | 488.097,00 |
| 18.01.2024 | 142,30 | 142,75 | 141,55 | 141,95 | -0,32% | 482.934,00 |
| 17.01.2024 | 142,50 | 142,55 | 140,85 | 142,40 | -0,56% | 769.024,00 |
| 16.01.2024 | 144,40 | 144,40 | 142,85 | 143,20 | -1,28% | 764.565,00 |
| 15.01.2024 | 145,75 | 146,65 | 145,05 | 145,05 | -0,48% | 357.219,00 |
| 12.01.2024 | 145,20 | 146,35 | 145,20 | 145,75 | 0,55% | 443.026,00 |
| 11.01.2024 | 146,00 | 146,45 | 144,65 | 144,95 | -0,41% | 644.793,00 |
| 10.01.2024 | 144,00 | 145,55 | 142,90 | 145,55 | 0,87% | 553.980,00 |
| 09.01.2024 | 147,00 | 147,15 | 143,15 | 144,30 | -1,77% | 859.850,00 |
| 08.01.2024 | 147,35 | 147,70 | 146,85 | 146,90 | -0,31% | 419.753,00 |
| 05.01.2024 | 148,05 | 149,15 | 146,80 | 147,35 | -0,44% | 494.783,00 |
| 04.01.2024 | 147,45 | 148,65 | 146,70 | 148,00 | 0,37% | 529.757,00 |
| 03.01.2024 | 148,80 | 149,50 | 147,35 | 147,45 | -0,44% | 561.918,00 |
| 02.01.2024 | 146,90 | 149,15 | 146,90 | 148,10 | 0,82% | 534.409,00 |
| 29.12.2023 | 147,05 | 147,35 | 146,55 | 146,90 | -0,10% | 315.179,00 |
| 28.12.2023 | 146,30 | 147,15 | 146,10 | 147,05 | 0,41% | 446.808,00 |
| 27.12.2023 | 145,40 | 147,05 | 145,40 | 146,45 | 0,41% | 399.738,00 |
| 22.12.2023 | 145,80 | 146,25 | 144,65 | 145,85 | -0,07% | 445.904,00 |
| 21.12.2023 | 146,20 | 146,65 | 145,50 | 145,95 | -0,38% | 338.958,00 |
| 20.12.2023 | 146,25 | 147,90 | 146,05 | 146,50 | 0,17% | 522.423,00 |
| 19.12.2023 | 149,95 | 149,95 | 146,05 | 146,25 | -2,63% | 888.901,00 |
| 18.12.2023 | 154,85 | 154,85 | 149,80 | 150,20 | -0,73% | 760.876,00 |
| 15.12.2023 | 152,50 | 152,80 | 151,30 | 151,30 | -0,66% | 1.656.824,00 |
| 14.12.2023 | 152,80 | 153,60 | 151,25 | 152,30 | -0,03% | 1.307.222,00 |
| 13.12.2023 | 152,00 | 152,85 | 151,45 | 152,35 | 0,23% | 651.962,00 |
| 12.12.2023 | 151,55 | 152,60 | 151,40 | 152,00 | -0,03% | 532.558,00 |
| 11.12.2023 | 151,40 | 152,05 | 151,00 | 152,05 | 0,66% | 503.844,00 |
| 08.12.2023 | 149,75 | 151,40 | 148,80 | 151,05 | 0,83% | 422.719,00 |
| 07.12.2023 | 149,80 | 150,00 | 149,15 | 149,80 | -0,17% | 467.947,00 |
| 06.12.2023 | 148,95 | 150,10 | 148,95 | 150,05 | 0,74% | 366.064,00 |
| 05.12.2023 | 148,95 | 149,35 | 148,65 | 148,95 | 0,00% | 374.236,00 |
| 04.12.2023 | 148,10 | 149,45 | 148,10 | 148,95 | 0,57% | 333.865,00 |
| 01.12.2023 | 148,05 | 148,40 | 147,35 | 148,10 | 0,27% | 337.146,00 |