157,28DKK
-0,01%
Echtzeit-Aktienkurs TRYG AS NAM. DK 5
Bid:
Ask:
Aktienkurse zur TRYG AS NAM. DK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.01.2025 | 152,80 | 154,30 | 152,80 | 154,20 | 1,31% | 727.412,00 |
| 14.01.2025 | 152,50 | 153,10 | 151,50 | 152,20 | 0,07% | 640.848,00 |
| 13.01.2025 | 150,50 | 152,30 | 150,20 | 152,10 | 0,53% | 483.026,00 |
| 10.01.2025 | 153,60 | 153,70 | 149,80 | 151,30 | -1,82% | 660.668,00 |
| 09.01.2025 | 153,80 | 154,80 | 152,60 | 154,10 | -0,06% | 648.243,00 |
| 08.01.2025 | 153,10 | 154,20 | 152,10 | 154,20 | 0,65% | 902.292,00 |
| 07.01.2025 | 153,20 | 153,80 | 151,30 | 153,20 | -0,07% | 789.793,00 |
| 06.01.2025 | 153,80 | 154,40 | 152,80 | 153,30 | -0,33% | 562.022,00 |
| 03.01.2025 | 153,60 | 154,30 | 153,10 | 153,80 | 0,13% | 536.029,00 |
| 02.01.2025 | 152,10 | 154,10 | 152,10 | 153,60 | 1,39% | 463.092,00 |
| 30.12.2024 | 152,30 | 152,80 | 151,50 | 151,50 | -0,66% | 511.941,00 |
| 27.12.2024 | 151,00 | 152,80 | 150,80 | 152,50 | 0,86% | 443.793,00 |
| 23.12.2024 | 149,40 | 151,70 | 149,40 | 151,20 | 1,20% | 606.616,00 |
| 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 |