155,49DKK
-0,52%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 156,55 | 156,55 | 155,41 | 155,46 | -0,54% | - |
| 26.08.2026 | 155,10 | 156,80 | 155,10 | 156,30 | 0,58% | 590.939,00 |
| 25.08.2026 | 154,60 | 155,50 | 154,50 | 155,40 | 0,65% | 468.562,00 |
| 24.08.2026 | 153,90 | 154,70 | 153,40 | 154,40 | 0,52% | 456.378,00 |
| 21.08.2026 | 153,40 | 153,60 | 152,80 | 153,60 | 0,13% | 608.103,00 |
| 20.08.2026 | 152,10 | 153,40 | 151,10 | 153,40 | 0,79% | 610.989,00 |
| 19.08.2026 | 152,60 | 153,00 | 150,80 | 152,20 | -0,65% | 599.363,00 |
| 18.08.2026 | 152,90 | 153,40 | 151,80 | 153,20 | 0,20% | 336.966,00 |
| 17.08.2026 | 153,10 | 153,50 | 152,60 | 152,90 | -0,33% | 289.789,00 |
| 14.08.2026 | 153,00 | 153,90 | 152,60 | 153,40 | 0,26% | 383.260,00 |
| 13.08.2026 | 151,90 | 153,20 | 151,90 | 153,00 | 0,86% | 662.323,00 |
| 12.08.2026 | 151,40 | 152,50 | 151,20 | 151,70 | 0,20% | 383.998,00 |
| 11.08.2026 | 152,90 | 153,20 | 151,40 | 151,40 | -1,05% | 328.992,00 |
| 10.08.2026 | 154,10 | 154,10 | 152,30 | 153,00 | -0,78% | 688.988,00 |
| 07.08.2026 | 152,90 | 154,80 | 152,70 | 154,20 | 0,52% | 461.045,00 |
| 06.08.2026 | 152,80 | 154,40 | 152,50 | 153,40 | 0,39% | 359.349,00 |
| 05.08.2026 | 151,80 | 153,30 | 151,20 | 152,80 | 0,66% | 518.547,00 |
| 04.08.2026 | 151,10 | 152,00 | 149,80 | 151,80 | -0,91% | 882.846,00 |
| 03.08.2026 | 153,50 | 154,40 | 153,00 | 153,20 | -0,97% | 603.127,00 |
| 31.07.2026 | 153,80 | 154,70 | 152,80 | 154,70 | 0,13% | 810.259,00 |
| 30.07.2026 | 154,40 | 155,40 | 153,70 | 154,50 | 0,06% | 543.793,00 |
| 29.07.2026 | 155,80 | 155,80 | 153,20 | 154,40 | -0,39% | 600.835,00 |
| 28.07.2026 | 155,50 | 156,30 | 155,00 | 155,00 | -0,39% | 642.026,00 |
| 27.07.2026 | 156,00 | 156,40 | 155,30 | 155,60 | 0,13% | 552.106,00 |
| 24.07.2026 | 155,10 | 156,00 | 154,30 | 155,40 | 0,32% | 487.088,00 |
| 23.07.2026 | 156,60 | 156,60 | 154,40 | 154,90 | -1,09% | 394.640,00 |
| 22.07.2026 | 154,90 | 156,80 | 154,50 | 156,60 | 1,10% | 668.351,00 |
| 21.07.2026 | 155,40 | 155,40 | 153,70 | 154,90 | -0,26% | 503.587,00 |
| 20.07.2026 | 155,20 | 155,50 | 154,40 | 155,30 | -0,06% | 441.108,00 |
| 17.07.2026 | 154,90 | 156,20 | 154,60 | 155,40 | 0,91% | 845.181,00 |
| 16.07.2026 | 153,00 | 154,40 | 152,20 | 154,00 | 0,39% | 493.575,00 |
| 15.07.2026 | 153,50 | 154,30 | 153,00 | 153,40 | -1,03% | 691.293,00 |
| 14.07.2026 | 152,20 | 155,00 | 151,00 | 155,00 | 0,52% | 728.565,00 |
| 13.07.2026 | 153,10 | 155,80 | 152,60 | 154,20 | -0,13% | 913.020,00 |
| 10.07.2026 | 153,00 | 155,30 | 151,00 | 154,40 | 0,26% | 862.693,00 |
| 09.07.2026 | 152,60 | 154,00 | 152,60 | 154,00 | 0,79% | 675.420,00 |
| 08.07.2026 | 152,70 | 154,80 | 152,10 | 152,80 | -0,46% | 920.496,00 |
| 07.07.2026 | 152,60 | 153,80 | 152,30 | 153,50 | 0,72% | 556.463,00 |
| 06.07.2026 | 151,80 | 152,40 | 151,40 | 152,40 | 0,59% | 719.546,00 |
| 03.07.2026 | 150,60 | 151,80 | 150,00 | 151,50 | 0,60% | 629.129,00 |
| 02.07.2026 | 148,70 | 150,60 | 148,40 | 150,60 | 1,89% | 669.892,00 |
| 01.07.2026 | 148,00 | 148,90 | 147,00 | 147,80 | -0,74% | 633.366,00 |
| 30.06.2026 | 149,80 | 150,00 | 147,80 | 148,90 | -0,67% | 1.016.598,00 |
| 29.06.2026 | 150,10 | 150,60 | 149,30 | 149,90 | 0,33% | 672.897,00 |
| 26.06.2026 | 149,68 | 150,49 | 149,41 | 149,41 | -0,44% | - |
| 25.06.2026 | 149,80 | 150,91 | 148,92 | 150,07 | 0,08% | - |
| 24.06.2026 | 149,76 | 150,08 | 148,79 | 149,94 | -0,03% | - |
| 23.06.2026 | 149,74 | 150,80 | 147,87 | 149,98 | -0,97% | - |
| 22.06.2026 | 150,03 | 151,62 | 150,03 | 151,44 | 0,76% | - |
| 19.06.2026 | 150,50 | 151,00 | 150,10 | 150,30 | -0,07% | 986.401,00 |
| 18.06.2026 | 152,00 | 152,70 | 150,20 | 150,40 | -0,99% | 379.004,00 |
| 17.06.2026 | 150,70 | 152,00 | 150,20 | 151,90 | 0,66% | 597.431,00 |
| 16.06.2026 | 151,50 | 151,90 | 150,50 | 150,90 | -0,46% | 471.985,00 |
| 15.06.2026 | 150,30 | 151,60 | 149,90 | 151,60 | 0,33% | 639.660,00 |
| 12.06.2026 | 150,80 | 151,30 | 149,50 | 151,10 | -0,20% | 490.512,00 |
| 11.06.2026 | 149,40 | 151,40 | 148,90 | 151,40 | 1,07% | 634.629,00 |
| 10.06.2026 | 148,80 | 149,80 | 148,10 | 149,80 | 0,74% | 499.580,00 |
| 09.06.2026 | 146,70 | 148,90 | 146,70 | 148,70 | 1,02% | 553.898,00 |
| 08.06.2026 | 148,90 | 149,30 | 146,50 | 147,20 | -1,13% | 721.203,00 |
| 05.06.2026 | 149,77 | 151,21 | 148,52 | 148,89 | 0,67% | - |
| 04.06.2026 | 148,40 | 149,40 | 147,70 | 147,90 | 0,20% | 463.684,00 |
| 03.06.2026 | 148,30 | 149,20 | 147,60 | 147,60 | -0,61% | 470.362,00 |
| 02.06.2026 | 149,50 | 149,80 | 147,60 | 148,50 | -0,93% | 656.721,00 |
| 01.06.2026 | 149,30 | 150,00 | 148,70 | 149,90 | -0,60% | 960.108,00 |
| 29.05.2026 | 150,00 | 150,80 | 149,50 | 150,80 | 0,53% | 4.948.728,00 |
| 28.05.2026 | 152,10 | 152,10 | 150,00 | 150,00 | -1,83% | 642.998,00 |
| 27.05.2026 | 153,00 | 153,80 | 151,70 | 152,80 | -0,84% | 598.514,00 |
| 26.05.2026 | 155,30 | 156,50 | 154,00 | 154,10 | -2,38% | 1.023.834,00 |
| 25.05.2026 | 157,30 | 158,78 | 156,87 | 157,86 | 1,32% | - |
| 22.05.2026 | 155,00 | 156,00 | 154,70 | 155,80 | -0,45% | 518.021,00 |
| 21.05.2026 | 155,30 | 157,40 | 155,30 | 156,50 | 0,32% | 558.082,00 |
| 20.05.2026 | 155,60 | 157,20 | 155,30 | 156,00 | -0,57% | 746.838,00 |
| 19.05.2026 | 155,40 | 157,00 | 155,40 | 156,90 | 0,84% | 673.926,00 |
| 18.05.2026 | 152,60 | 156,00 | 151,50 | 155,60 | 3,91% | 1.037.398,00 |
| 15.05.2026 | 150,33 | 150,80 | 149,18 | 149,74 | -1,40% | - |
| 14.05.2026 | 151,92 | 152,08 | 151,31 | 151,87 | 0,98% | - |
| 13.05.2026 | 150,00 | 152,00 | 149,90 | 150,40 | 0,47% | 972.800,00 |
| 12.05.2026 | 148,60 | 149,70 | 147,70 | 149,70 | 0,74% | 653.525,00 |
| 11.05.2026 | 148,90 | 149,20 | 148,10 | 148,60 | 0,07% | 467.617,00 |
| 08.05.2026 | 149,50 | 150,30 | 148,50 | 148,50 | -0,67% | 697.921,00 |
| 07.05.2026 | 150,30 | 150,30 | 149,50 | 149,50 | -1,32% | 645.007,00 |
| 06.05.2026 | 150,90 | 152,10 | 150,50 | 151,50 | 1,47% | 810.914,00 |
| 05.05.2026 | 150,60 | 151,40 | 149,00 | 149,30 | -0,93% | 587.304,00 |
| 04.05.2026 | 152,10 | 152,20 | 149,60 | 150,70 | -0,92% | 663.127,00 |
| 01.05.2026 | 152,80 | 152,90 | 151,90 | 152,10 | -0,46% | 397.741,00 |
| 30.04.2026 | 149,80 | 152,80 | 149,00 | 152,80 | 1,93% | 1.532.462,00 |
| 29.04.2026 | 150,50 | 151,60 | 149,90 | 149,90 | -0,79% | 1.215.025,00 |
| 28.04.2026 | 155,80 | 156,60 | 146,60 | 151,10 | -2,83% | 1.695.078,00 |
| 27.04.2026 | 155,20 | 155,70 | 154,00 | 155,50 | 0,00% | 525.173,00 |
| 24.04.2026 | 156,50 | 157,10 | 155,50 | 155,50 | -0,70% | 514.798,00 |
| 23.04.2026 | 157,20 | 157,20 | 155,30 | 156,60 | -0,38% | 872.044,00 |
| 22.04.2026 | 158,00 | 158,40 | 157,00 | 157,20 | -0,19% | 996.140,00 |
| 21.04.2026 | 157,50 | 158,20 | 157,10 | 157,50 | -0,06% | 782.239,00 |
| 20.04.2026 | 156,80 | 157,80 | 155,60 | 157,60 | 0,90% | 746.392,00 |
| 17.04.2026 | 158,70 | 158,80 | 155,40 | 156,20 | -1,33% | 943.258,00 |
| 16.04.2026 | 158,30 | 158,80 | 157,20 | 158,30 | -0,81% | 959.824,00 |
| 15.04.2026 | 157,50 | 161,40 | 156,50 | 159,60 | 2,64% | 2.420.302,00 |
| 14.04.2026 | 154,10 | 155,50 | 153,00 | 155,50 | 1,37% | 1.239.938,00 |
| 13.04.2026 | 154,30 | 154,40 | 152,30 | 153,40 | -0,26% | 832.639,00 |
| 10.04.2026 | 154,90 | 155,40 | 153,30 | 153,80 | -0,71% | 770.325,00 |