149,08DKK
-0,68%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 149,70 | 149,90 | 148,00 | 149,40 | -0,47% | 1.376.983,00 |
| 19.12.2024 | 149,50 | 150,10 | 148,70 | 150,10 | -0,20% | 805.011,00 |
| 18.12.2024 | 151,10 | 151,50 | 150,10 | 150,40 | -0,92% | 895.549,00 |
| 17.12.2024 | 153,10 | 153,20 | 151,10 | 151,80 | -1,43% | 830.821,00 |
| 16.12.2024 | 154,60 | 154,60 | 153,20 | 154,00 | -0,45% | 872.020,00 |
| 13.12.2024 | 153,30 | 155,00 | 152,70 | 154,70 | 0,91% | 1.009.637,00 |
| 12.12.2024 | 154,00 | 154,40 | 153,00 | 153,30 | -0,52% | 998.292,00 |
| 11.12.2024 | 153,80 | 154,50 | 153,40 | 154,10 | 0,26% | 1.025.170,00 |
| 10.12.2024 | 156,00 | 156,40 | 153,70 | 153,70 | -1,54% | 1.045.298,00 |
| 09.12.2024 | 158,40 | 159,10 | 156,10 | 156,10 | -1,70% | 1.478.183,00 |
| 06.12.2024 | 163,30 | 163,70 | 158,40 | 158,80 | -2,64% | 1.080.382,00 |
| 05.12.2024 | 162,40 | 163,20 | 160,80 | 163,10 | 0,37% | 629.217,00 |
| 04.12.2024 | 163,60 | 163,60 | 159,80 | 162,50 | -0,55% | 1.060.387,00 |
| 03.12.2024 | 163,50 | 164,20 | 162,60 | 163,40 | 0,06% | 463.465,00 |
| 02.12.2024 | 162,50 | 164,40 | 162,50 | 163,30 | 0,43% | 606.176,00 |
| 29.11.2024 | 162,50 | 162,60 | 161,40 | 162,60 | 0,12% | 485.500,00 |
| 28.11.2024 | 162,90 | 163,10 | 161,50 | 162,40 | -0,06% | 359.147,00 |
| 27.11.2024 | 161,00 | 162,80 | 160,60 | 162,50 | 0,99% | 431.534,00 |
| 26.11.2024 | 161,90 | 162,70 | 160,20 | 160,90 | -0,80% | 626.335,00 |
| 25.11.2024 | 162,00 | 163,20 | 161,20 | 162,20 | 0,25% | 1.445.413,00 |
| 22.11.2024 | 159,70 | 162,30 | 159,70 | 161,80 | 1,43% | 462.054,00 |
| 21.11.2024 | 158,55 | 159,55 | 158,27 | 159,52 | 0,39% | - |
| 20.11.2024 | 158,60 | 159,60 | 158,40 | 158,90 | 0,70% | 401.642,00 |
| 19.11.2024 | 158,40 | 159,30 | 156,80 | 157,80 | -0,32% | 394.506,00 |
| 18.11.2024 | 157,60 | 158,30 | 156,70 | 158,30 | 0,44% | 331.061,00 |
| 15.11.2024 | 156,40 | 158,10 | 156,30 | 157,60 | 0,45% | 470.502,00 |
| 14.11.2024 | 156,40 | 156,90 | 155,00 | 156,90 | 0,84% | 391.768,00 |
| 13.11.2024 | 156,20 | 157,00 | 155,30 | 155,60 | -0,58% | 515.362,00 |
| 12.11.2024 | 156,40 | 157,30 | 155,30 | 156,50 | -1,88% | 678.095,00 |
| 11.11.2024 | 160,10 | 161,30 | 159,10 | 159,50 | -0,25% | 449.473,00 |
| 08.11.2024 | 159,50 | 160,20 | 159,20 | 159,90 | 0,25% | 430.480,00 |
| 07.11.2024 | 161,60 | 163,10 | 159,50 | 159,50 | -0,99% | 803.640,00 |
| 06.11.2024 | 162,00 | 163,60 | 161,10 | 161,10 | -0,49% | 509.241,00 |
| 05.11.2024 | 160,50 | 162,10 | 160,30 | 161,90 | 0,81% | 365.801,00 |
| 04.11.2024 | 163,20 | 163,40 | 160,50 | 160,60 | -1,83% | 467.950,00 |
| 01.11.2024 | 161,50 | 164,30 | 161,50 | 163,60 | 1,30% | 436.938,00 |
| 31.10.2024 | 160,80 | 161,90 | 160,80 | 161,50 | -0,31% | 576.185,00 |
| 30.10.2024 | 163,20 | 163,30 | 161,40 | 162,00 | -0,92% | 386.996,00 |
| 29.10.2024 | 163,60 | 163,60 | 162,50 | 163,50 | 0,31% | 373.385,00 |
| 28.10.2024 | 161,70 | 163,40 | 161,70 | 163,00 | 0,99% | 391.006,00 |
| 25.10.2024 | 161,30 | 162,00 | 161,30 | 161,40 | -0,19% | 303.408,00 |
| 24.10.2024 | 160,80 | 161,80 | 160,80 | 161,70 | 0,43% | 294.397,00 |
| 23.10.2024 | 160,00 | 161,10 | 159,90 | 161,00 | 0,69% | 277.760,00 |
| 22.10.2024 | 161,50 | 162,10 | 159,10 | 159,90 | -0,93% | 301.216,00 |
| 21.10.2024 | 161,90 | 162,40 | 161,10 | 161,40 | -0,55% | 271.993,00 |
| 18.10.2024 | 161,80 | 162,30 | 161,00 | 162,30 | 0,19% | 306.882,00 |
| 17.10.2024 | 162,50 | 163,10 | 162,00 | 162,00 | -0,31% | 353.732,00 |
| 16.10.2024 | 163,60 | 163,60 | 161,70 | 162,50 | -0,21% | 344.833,00 |
| 15.10.2024 | 162,77 | 163,42 | 162,30 | 162,84 | 0,33% | - |
| 14.10.2024 | 162,50 | 162,70 | 160,30 | 162,30 | -0,37% | 355.774,00 |
| 11.10.2024 | 160,00 | 164,50 | 157,70 | 162,90 | 3,10% | 1.035.311,00 |
| 10.10.2024 | 157,90 | 159,20 | 157,70 | 158,00 | 0,13% | 473.219,00 |
| 09.10.2024 | 158,10 | 158,40 | 157,30 | 157,80 | -0,19% | 344.577,00 |
| 08.10.2024 | 156,00 | 158,30 | 155,40 | 158,10 | 1,02% | 460.602,00 |
| 07.10.2024 | 158,30 | 158,40 | 156,30 | 156,50 | -0,76% | 349.437,00 |
| 04.10.2024 | 157,50 | 158,50 | 156,50 | 157,70 | 0,06% | 591.654,00 |
| 03.10.2024 | 158,70 | 159,40 | 157,30 | 157,60 | -0,88% | 501.022,00 |
| 02.10.2024 | 159,30 | 159,70 | 157,90 | 159,00 | -0,19% | 461.249,00 |
| 01.10.2024 | 158,80 | 160,00 | 158,10 | 159,30 | 0,31% | 563.426,00 |
| 30.09.2024 | 159,50 | 160,20 | 158,70 | 158,80 | -0,44% | 711.249,00 |
| 27.09.2024 | 158,30 | 160,10 | 158,00 | 159,50 | 0,76% | 368.407,00 |
| 26.09.2024 | 157,60 | 158,80 | 157,20 | 158,30 | 0,44% | 409.860,00 |
| 25.09.2024 | 157,30 | 158,20 | 157,20 | 157,60 | 0,00% | 508.762,00 |
| 24.09.2024 | 158,50 | 158,80 | 156,60 | 157,60 | -0,44% | 409.071,00 |
| 23.09.2024 | 157,20 | 158,60 | 156,90 | 158,30 | 0,76% | 376.130,00 |
| 20.09.2024 | 156,70 | 158,30 | 156,70 | 157,10 | 0,32% | 848.698,00 |
| 19.09.2024 | 158,40 | 158,40 | 156,60 | 156,60 | -0,70% | 513.384,00 |
| 18.09.2024 | 157,60 | 157,90 | 156,40 | 157,70 | -0,06% | 563.600,00 |
| 17.09.2024 | 158,00 | 159,40 | 157,80 | 157,80 | -0,13% | 399.064,00 |
| 16.09.2024 | 157,90 | 158,30 | 157,20 | 158,00 | 0,00% | 271.717,00 |
| 13.09.2024 | 155,70 | 158,00 | 155,60 | 158,00 | 1,48% | 617.891,00 |
| 12.09.2024 | 155,50 | 156,00 | 154,50 | 155,70 | 0,65% | 646.989,00 |
| 11.09.2024 | 156,00 | 156,40 | 154,40 | 154,70 | -0,83% | 465.215,00 |
| 10.09.2024 | 155,20 | 156,40 | 155,00 | 156,00 | 0,52% | 607.768,00 |
| 09.09.2024 | 153,70 | 155,70 | 153,20 | 155,20 | 0,91% | 448.626,00 |
| 06.09.2024 | 153,50 | 154,10 | 152,10 | 153,80 | 0,00% | 445.831,00 |
| 05.09.2024 | 151,90 | 154,40 | 151,70 | 153,80 | 1,32% | 565.622,00 |
| 04.09.2024 | 152,90 | 153,00 | 151,30 | 151,80 | -1,17% | 491.402,00 |
| 03.09.2024 | 152,50 | 154,20 | 152,40 | 153,60 | 0,72% | 479.231,00 |
| 02.09.2024 | 150,40 | 152,50 | 150,20 | 152,50 | 1,40% | 525.434,00 |
| 30.08.2024 | 148,30 | 150,40 | 147,80 | 150,40 | 1,42% | 1.516.658,00 |
| 29.08.2024 | 147,80 | 148,90 | 147,50 | 148,30 | -0,20% | 525.804,00 |
| 28.08.2024 | 147,40 | 148,60 | 147,10 | 148,60 | 0,75% | 478.164,00 |
| 27.08.2024 | 147,30 | 147,90 | 147,20 | 147,50 | 0,14% | 252.778,00 |
| 26.08.2024 | 147,70 | 148,60 | 147,30 | 147,30 | -0,47% | 192.556,00 |
| 23.08.2024 | 147,80 | 148,60 | 147,60 | 148,00 | 0,20% | 546.590,00 |
| 22.08.2024 | 151,00 | 151,10 | 147,20 | 147,70 | -2,25% | 503.071,00 |
| 21.08.2024 | 150,90 | 152,60 | 150,70 | 151,10 | 0,13% | 380.694,00 |
| 20.08.2024 | 151,60 | 151,90 | 149,50 | 150,90 | -0,59% | 357.287,00 |
| 19.08.2024 | 151,30 | 152,50 | 150,40 | 151,80 | 0,26% | 416.229,00 |
| 16.08.2024 | 150,80 | 151,40 | 150,30 | 151,40 | 0,40% | 228.110,00 |
| 15.08.2024 | 149,50 | 150,80 | 149,20 | 150,80 | 0,87% | 354.400,00 |
| 14.08.2024 | 149,10 | 149,50 | 148,60 | 149,50 | 0,54% | 211.315,00 |
| 13.08.2024 | 148,60 | 149,10 | 147,80 | 148,70 | 0,07% | 171.705,00 |
| 12.08.2024 | 148,10 | 149,10 | 147,80 | 148,60 | 0,61% | 223.940,00 |
| 09.08.2024 | 146,60 | 148,20 | 146,30 | 147,70 | 0,75% | 258.818,00 |
| 08.08.2024 | 147,10 | 147,30 | 145,90 | 146,60 | -0,54% | 367.116,00 |
| 07.08.2024 | 145,60 | 147,40 | 145,20 | 147,40 | 1,59% | 353.838,00 |
| 06.08.2024 | 146,20 | 146,70 | 143,80 | 145,10 | 0,35% | 398.367,00 |
| 05.08.2024 | 147,00 | 147,10 | 144,60 | 144,60 | -3,15% | 541.409,00 |