169,19DKK
0,47%
Echtzeit-Aktienkurs TRYG AS NAM. DK 5
Bid:
Ask:
Aktienkurse zur TRYG AS NAM. DK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 173,70 | 173,80 | 171,40 | 172,40 | -0,52% | 427.943,00 |
| 26.05.2025 | 172,40 | 173,90 | 172,30 | 173,30 | 0,81% | 450.627,00 |
| 23.05.2025 | 170,90 | 172,20 | 169,80 | 171,90 | 0,59% | 711.113,00 |
| 22.05.2025 | 171,00 | 171,50 | 169,40 | 170,90 | -0,18% | 624.725,00 |
| 21.05.2025 | 170,00 | 171,20 | 169,30 | 171,20 | 0,71% | 482.445,00 |
| 20.05.2025 | 168,50 | 170,00 | 168,20 | 170,00 | 0,89% | 589.555,00 |
| 19.05.2025 | 167,90 | 168,50 | 166,50 | 168,50 | 0,48% | 479.855,00 |
| 16.05.2025 | 165,90 | 168,90 | 165,70 | 167,70 | 1,15% | 837.703,00 |
| 15.05.2025 | 161,60 | 165,80 | 161,20 | 165,80 | 2,66% | 843.405,00 |
| 14.05.2025 | 160,80 | 162,60 | 160,50 | 161,50 | 0,44% | 559.394,00 |
| 13.05.2025 | 160,80 | 161,60 | 160,30 | 160,80 | -0,50% | 378.724,00 |
| 12.05.2025 | 163,60 | 164,00 | 159,80 | 161,60 | -1,10% | 582.230,00 |
| 09.05.2025 | 164,40 | 165,10 | 163,10 | 163,40 | -0,67% | 321.616,00 |
| 08.05.2025 | 165,80 | 166,80 | 164,50 | 164,50 | -0,42% | 627.575,00 |
| 07.05.2025 | 163,80 | 165,60 | 163,60 | 165,20 | 1,16% | 693.420,00 |
| 06.05.2025 | 164,10 | 164,30 | 162,50 | 163,30 | -0,06% | 507.207,00 |
| 05.05.2025 | 161,20 | 163,40 | 161,20 | 163,40 | 1,43% | 539.370,00 |
| 02.05.2025 | 158,60 | 161,20 | 158,30 | 161,10 | 1,38% | 550.924,00 |
| 01.05.2025 | 157,70 | 158,90 | 156,70 | 158,90 | 1,08% | 329.086,00 |
| 30.04.2025 | 154,80 | 157,20 | 154,80 | 157,20 | 2,21% | 891.208,00 |
| 29.04.2025 | 153,30 | 153,80 | 152,10 | 153,80 | 0,33% | 470.033,00 |
| 28.04.2025 | 152,70 | 153,30 | 152,00 | 153,30 | 0,59% | 569.687,00 |
| 25.04.2025 | 154,90 | 154,90 | 151,60 | 152,40 | -1,10% | 835.903,00 |
| 24.04.2025 | 153,50 | 155,10 | 153,50 | 154,10 | 0,13% | 444.413,00 |
| 23.04.2025 | 153,80 | 153,90 | 152,10 | 153,90 | 0,33% | 909.236,00 |
| 22.04.2025 | 152,30 | 153,60 | 151,90 | 153,40 | 0,57% | 838.807,00 |
| 17.04.2025 | 153,53 | 154,15 | 152,33 | 152,53 | 0,68% | - |
| 16.04.2025 | 152,80 | 152,80 | 149,60 | 151,50 | -0,85% | 893.679,00 |
| 15.04.2025 | 151,60 | 152,80 | 150,80 | 152,80 | 1,66% | 1.518.035,00 |
| 14.04.2025 | 151,50 | 151,60 | 149,10 | 150,30 | -0,99% | 1.128.022,00 |
| 11.04.2025 | 153,00 | 153,40 | 150,30 | 151,80 | 1,40% | 1.656.636,00 |
| 10.04.2025 | 154,80 | 154,80 | 148,80 | 149,70 | 1,84% | 1.494.666,00 |
| 09.04.2025 | 147,00 | 149,70 | 146,30 | 147,00 | -2,39% | 1.410.302,00 |
| 08.04.2025 | 146,30 | 150,90 | 145,30 | 150,60 | 4,01% | 1.113.249,00 |
| 07.04.2025 | 148,30 | 149,80 | 141,50 | 144,80 | -5,79% | 1.138.980,00 |
| 04.04.2025 | 154,10 | 157,70 | 153,20 | 153,70 | -0,19% | 1.941.846,00 |
| 03.04.2025 | 152,10 | 154,40 | 151,40 | 154,00 | 0,65% | 1.009.575,00 |
| 02.04.2025 | 154,50 | 155,60 | 150,70 | 153,00 | -4,20% | 2.324.163,00 |
| 01.04.2025 | 164,60 | 165,80 | 158,90 | 159,70 | -2,68% | 1.476.095,00 |
| 31.03.2025 | 165,00 | 165,00 | 164,00 | 164,10 | -0,73% | 718.239,00 |
| 28.03.2025 | 165,20 | 166,50 | 164,90 | 165,30 | 0,18% | 799.911,00 |
| 27.03.2025 | 162,60 | 165,30 | 162,60 | 165,00 | 1,48% | 725.744,00 |
| 26.03.2025 | 162,00 | 163,20 | 161,90 | 162,60 | 0,68% | 507.573,00 |
| 25.03.2025 | 161,30 | 162,80 | 161,30 | 161,50 | 0,44% | 642.280,00 |
| 24.03.2025 | 161,30 | 162,30 | 160,80 | 160,80 | -0,31% | 445.795,00 |
| 21.03.2025 | 162,00 | 162,90 | 161,30 | 161,30 | -0,43% | 1.006.475,00 |
| 20.03.2025 | 161,00 | 162,20 | 161,00 | 162,00 | 0,62% | 474.089,00 |
| 19.03.2025 | 162,20 | 162,20 | 160,70 | 161,00 | -0,37% | 539.705,00 |
| 18.03.2025 | 161,90 | 162,50 | 161,50 | 161,60 | 0,12% | 518.188,00 |
| 17.03.2025 | 159,80 | 162,20 | 159,60 | 161,40 | 0,94% | 585.952,00 |
| 14.03.2025 | 159,70 | 160,60 | 159,40 | 159,90 | 0,38% | 686.046,00 |
| 13.03.2025 | 157,90 | 160,50 | 157,80 | 159,30 | 1,08% | 597.046,00 |
| 12.03.2025 | 158,00 | 159,10 | 156,50 | 157,60 | -0,19% | 614.601,00 |
| 11.03.2025 | 157,00 | 159,60 | 157,00 | 157,90 | 0,77% | 849.653,00 |
| 10.03.2025 | 155,60 | 157,40 | 155,60 | 156,70 | 0,77% | 682.035,00 |
| 07.03.2025 | 154,60 | 156,20 | 154,30 | 155,50 | 0,52% | 548.753,00 |
| 06.03.2025 | 158,30 | 158,90 | 153,60 | 154,70 | -2,21% | 912.681,00 |
| 05.03.2025 | 159,40 | 160,10 | 157,40 | 158,20 | -0,57% | 756.017,00 |
| 04.03.2025 | 158,50 | 160,80 | 158,00 | 159,10 | 0,13% | 1.092.354,00 |
| 03.03.2025 | 157,00 | 159,50 | 156,80 | 158,90 | 1,21% | 687.352,00 |
| 28.02.2025 | 157,40 | 158,40 | 156,70 | 157,00 | -0,19% | 1.325.033,00 |
| 27.02.2025 | 157,10 | 157,70 | 156,50 | 157,30 | -0,13% | 636.241,00 |
| 26.02.2025 | 154,70 | 157,50 | 154,60 | 157,50 | 1,68% | 858.278,00 |
| 25.02.2025 | 153,40 | 154,90 | 153,40 | 154,90 | 1,24% | 787.599,00 |
| 24.02.2025 | 150,80 | 153,50 | 150,80 | 153,00 | 1,93% | 661.769,00 |
| 21.02.2025 | 148,30 | 151,30 | 148,30 | 150,10 | 1,35% | 916.338,00 |
| 20.02.2025 | 149,60 | 150,00 | 148,10 | 148,10 | -0,80% | 529.766,00 |
| 19.02.2025 | 150,40 | 151,40 | 148,80 | 149,30 | -0,86% | 691.124,00 |
| 18.02.2025 | 150,50 | 151,20 | 150,10 | 150,60 | 0,07% | 542.392,00 |
| 17.02.2025 | 149,30 | 150,90 | 149,30 | 150,50 | 0,53% | 577.548,00 |
| 14.02.2025 | 149,70 | 150,10 | 149,10 | 149,70 | 0,13% | 497.152,00 |
| 13.02.2025 | 149,60 | 150,20 | 149,00 | 149,50 | 0,27% | 585.646,00 |
| 12.02.2025 | 150,20 | 151,40 | 148,80 | 149,10 | -0,67% | 703.475,00 |
| 11.02.2025 | 149,20 | 151,00 | 148,80 | 150,10 | 1,01% | 833.119,00 |
| 10.02.2025 | 148,30 | 149,80 | 148,20 | 148,60 | 0,27% | 632.512,00 |
| 07.02.2025 | 147,30 | 148,40 | 147,00 | 148,20 | 0,47% | 558.521,00 |
| 06.02.2025 | 146,00 | 147,50 | 145,80 | 147,50 | 1,30% | 760.984,00 |
| 05.02.2025 | 144,70 | 146,00 | 144,60 | 145,60 | 0,48% | 722.415,00 |
| 04.02.2025 | 144,60 | 146,30 | 144,50 | 144,90 | -0,07% | 729.090,00 |
| 03.02.2025 | 144,90 | 145,90 | 144,60 | 145,00 | -0,62% | 886.531,00 |
| 31.01.2025 | 146,80 | 146,90 | 145,90 | 145,90 | -0,48% | 1.316.686,00 |
| 30.01.2025 | 146,50 | 147,00 | 145,80 | 146,60 | 0,21% | 767.440,00 |
| 29.01.2025 | 147,20 | 147,60 | 145,90 | 146,30 | -0,54% | 1.030.385,00 |
| 28.01.2025 | 146,00 | 147,50 | 145,50 | 147,10 | 0,62% | 1.295.943,00 |
| 27.01.2025 | 146,00 | 147,30 | 144,80 | 146,20 | -0,07% | 1.342.261,00 |
| 24.01.2025 | 146,70 | 149,00 | 146,30 | 146,30 | -0,75% | 1.501.664,00 |
| 23.01.2025 | 150,70 | 151,90 | 147,20 | 147,40 | -6,94% | 2.612.964,00 |
| 22.01.2025 | 155,30 | 158,40 | 155,30 | 158,40 | 1,86% | 937.183,00 |
| 21.01.2025 | 154,50 | 156,10 | 153,90 | 155,50 | 0,84% | 821.673,00 |
| 20.01.2025 | 155,30 | 155,30 | 154,00 | 154,20 | -0,77% | 773.285,00 |
| 17.01.2025 | 155,00 | 155,60 | 154,10 | 155,40 | 0,39% | 609.926,00 |
| 16.01.2025 | 154,60 | 154,90 | 153,70 | 154,80 | 0,39% | 466.471,00 |