164,17DKK
1,34%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 161,92 | 163,46 | 161,92 | 162,96 | 0,60% | - |
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 |
04.09.2025 | 164,90 | 167,80 | 164,90 | 167,10 | 1,27% | 456.555,00 |
03.09.2025 | 165,00 | 165,50 | 163,50 | 165,00 | -0,42% | 489.925,00 |
02.09.2025 | 166,80 | 167,70 | 165,30 | 165,70 | -0,90% | 377.141,00 |
01.09.2025 | 167,80 | 168,20 | 166,60 | 167,20 | -0,36% | 374.485,00 |
29.08.2025 | 167,40 | 168,00 | 167,00 | 167,80 | 0,00% | 506.541,00 |
28.08.2025 | 168,70 | 168,90 | 167,10 | 167,80 | -0,47% | 434.385,00 |
27.08.2025 | 168,50 | 169,20 | 168,30 | 168,60 | 0,12% | 419.027,00 |
26.08.2025 | 169,20 | 169,50 | 167,80 | 168,40 | -0,59% | 916.293,00 |
25.08.2025 | 169,40 | 169,70 | 168,50 | 169,40 | -0,18% | 386.638,00 |
22.08.2025 | 169,00 | 170,60 | 168,60 | 169,70 | 0,35% | 647.967,00 |
21.08.2025 | 168,80 | 169,40 | 168,40 | 169,10 | -0,06% | 317.348,00 |
20.08.2025 | 168,00 | 169,20 | 167,90 | 169,20 | 0,89% | 364.976,00 |
19.08.2025 | 167,30 | 167,90 | 166,40 | 167,70 | 0,54% | 493.472,00 |
18.08.2025 | 164,60 | 166,80 | 164,20 | 166,80 | 1,58% | 548.473,00 |
15.08.2025 | 162,70 | 164,20 | 162,70 | 164,20 | 0,86% | 363.189,00 |
14.08.2025 | 162,00 | 163,30 | 162,00 | 162,80 | 0,49% | 573.089,00 |
13.08.2025 | 162,00 | 162,80 | 161,50 | 162,00 | 0,19% | 467.188,00 |
12.08.2025 | 163,70 | 163,90 | 161,50 | 161,70 | -0,86% | 360.389,00 |
11.08.2025 | 162,70 | 163,90 | 162,50 | 163,10 | 0,25% | 318.273,00 |
08.08.2025 | 163,20 | 163,50 | 162,30 | 162,70 | -0,43% | 400.874,00 |
07.08.2025 | 162,20 | 163,60 | 162,00 | 163,40 | 0,74% | 422.409,00 |
06.08.2025 | 161,60 | 162,90 | 161,40 | 162,20 | 0,62% | 568.060,00 |
05.08.2025 | 161,00 | 161,20 | 160,50 | 161,20 | 0,37% | 555.760,00 |
04.08.2025 | 158,00 | 160,70 | 158,00 | 160,60 | 1,65% | 593.402,00 |
01.08.2025 | 156,70 | 158,00 | 156,20 | 158,00 | 0,06% | 572.429,00 |
31.07.2025 | 156,90 | 158,20 | 156,90 | 157,90 | 0,64% | 713.347,00 |
30.07.2025 | 157,40 | 157,70 | 156,40 | 156,90 | -0,25% | 289.192,00 |
29.07.2025 | 156,90 | 157,90 | 156,50 | 157,30 | 0,19% | 334.646,00 |
28.07.2025 | 158,10 | 158,80 | 156,50 | 157,00 | -0,38% | 403.055,00 |
25.07.2025 | 157,90 | 158,00 | 157,10 | 157,60 | -0,13% | 333.715,00 |
24.07.2025 | 159,60 | 160,20 | 157,70 | 157,80 | -0,94% | 562.572,00 |
23.07.2025 | 158,90 | 160,10 | 158,50 | 159,30 | 0,38% | 602.320,00 |
22.07.2025 | 159,30 | 160,00 | 158,50 | 158,70 | -0,50% | 442.058,00 |
21.07.2025 | 159,50 | 160,10 | 159,10 | 159,50 | 0,00% | 334.913,00 |
18.07.2025 | 159,60 | 160,20 | 158,40 | 159,50 | 0,25% | 524.001,00 |
17.07.2025 | 158,20 | 159,40 | 157,80 | 159,10 | 0,57% | 798.693,00 |
16.07.2025 | 157,80 | 158,80 | 157,40 | 158,20 | 0,25% | 592.579,00 |
15.07.2025 | 158,20 | 159,20 | 157,30 | 157,80 | -0,19% | 793.175,00 |
14.07.2025 | 160,90 | 160,90 | 157,10 | 158,10 | -3,01% | 1.490.438,00 |
11.07.2025 | 167,20 | 167,20 | 161,90 | 163,00 | 0,68% | 1.700.951,00 |
10.07.2025 | 160,90 | 162,20 | 160,60 | 161,90 | 0,25% | 719.399,00 |
09.07.2025 | 161,40 | 162,00 | 160,90 | 161,50 | 0,06% | 494.317,00 |
08.07.2025 | 163,00 | 163,20 | 161,40 | 161,40 | -0,98% | 538.243,00 |
07.07.2025 | 163,10 | 163,80 | 162,60 | 163,00 | 0,25% | 436.830,00 |
04.07.2025 | 162,60 | 163,60 | 162,50 | 162,60 | 0,00% | 408.851,00 |
03.07.2025 | 159,90 | 163,00 | 159,90 | 162,60 | 1,82% | 406.191,00 |
02.07.2025 | 164,10 | 164,30 | 159,70 | 159,70 | -2,50% | 650.404,00 |
01.07.2025 | 164,30 | 165,70 | 163,20 | 163,80 | 0,12% | 487.472,00 |
30.06.2025 | 164,90 | 165,30 | 163,20 | 163,60 | -0,12% | 568.458,00 |
27.06.2025 | 163,50 | 164,90 | 163,10 | 163,80 | 0,24% | 569.448,00 |
26.06.2025 | 165,20 | 166,10 | 163,20 | 163,40 | -1,09% | 459.670,00 |
25.06.2025 | 165,50 | 166,90 | 164,50 | 165,20 | -0,30% | 503.625,00 |
24.06.2025 | 167,80 | 168,30 | 165,60 | 165,70 | -0,54% | 489.112,00 |
23.06.2025 | 165,10 | 167,10 | 165,10 | 166,60 | 0,66% | 685.428,00 |
20.06.2025 | 164,60 | 166,20 | 163,90 | 165,50 | 0,67% | 2.440.363,00 |
19.06.2025 | 164,80 | 165,00 | 163,70 | 164,40 | -0,36% | 573.645,00 |
18.06.2025 | 164,20 | 165,50 | 164,20 | 165,00 | 0,67% | 468.111,00 |
17.06.2025 | 164,10 | 165,00 | 163,50 | 163,90 | -0,73% | 486.197,00 |
16.06.2025 | 164,70 | 165,50 | 163,80 | 165,10 | 0,18% | 516.864,00 |
13.06.2025 | 165,30 | 165,30 | 164,10 | 164,80 | -0,54% | 467.578,00 |
12.06.2025 | 165,60 | 166,20 | 164,30 | 165,70 | -0,18% | 511.169,00 |
11.06.2025 | 166,00 | 167,30 | 165,40 | 166,00 | -0,48% | 648.662,00 |
10.06.2025 | 168,00 | 168,50 | 166,60 | 166,80 | -1,55% | 692.591,00 |
09.06.2025 | 168,85 | 169,67 | 168,64 | 169,43 | 0,55% | - |
06.06.2025 | 168,40 | 169,30 | 168,10 | 168,50 | 0,06% | 450.367,00 |
05.06.2025 | 168,11 | 168,89 | 167,73 | 168,41 | 0,06% | - |
04.06.2025 | 167,20 | 168,30 | 166,60 | 168,30 | 0,78% | 744.017,00 |
03.06.2025 | 170,00 | 170,00 | 166,80 | 167,00 | -1,36% | 652.971,00 |
02.06.2025 | 169,20 | 169,70 | 166,40 | 169,30 | 0,29% | 1.025.915,00 |
30.05.2025 | 168,67 | 169,51 | 168,57 | 168,80 | -0,11% | - |
29.05.2025 | 170,58 | 170,58 | 168,64 | 168,98 | 0,11% | - |
28.05.2025 | 172,40 | 172,40 | 168,80 | 168,80 | -2,09% | 2.110.855,00 |