21,970€
-0,05%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 22,07 | 22,20 | 21,86 | 21,97 | -0,05% | - |
| 30.06.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,46% | - |
| 27.06.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,82% | - |
| 26.06.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -0,54% | - |
| 25.06.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -2,03% | - |
| 24.06.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 2,91% | - |
| 23.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 20.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,10% | - |
| 19.06.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,09% | - |
| 18.06.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,09% | - |
| 17.06.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -1,53% | - |
| 16.06.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,12% | 100,00 |
| 13.06.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,00% | - |
| 12.06.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -1,26% | - |
| 11.06.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -1,68% | - |
| 10.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,44% | - |
| 09.06.2025 | 22,52 | 22,52 | 22,52 | 22,52 | 0,36% | 23,00 |
| 06.06.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -0,27% | - |
| 05.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,36% | - |
| 04.06.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -0,88% | - |
| 03.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 1,07% | - |
| 02.06.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,80% | - |
| 30.05.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -0,70% | - |
| 29.05.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -1,05% | - |
| 28.05.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,86% | - |
| 27.05.2025 | 23,12 | 23,16 | 23,12 | 23,16 | -0,34% | 400,00 |
| 26.05.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 1,84% | 154,00 |
| 23.05.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 0,44% | - |
| 22.05.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 0,35% | - |
| 21.05.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,44% | - |
| 20.05.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 0,45% | - |
| 19.05.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 1,17% | - |
| 16.05.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 3,26% | - |
| 15.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 14.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,46% | - |
| 13.05.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -2,00% | - |
| 12.05.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,36% | - |
| 09.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,54% | - |
| 08.05.2025 | 22,20 | 22,22 | 22,20 | 22,22 | 1,74% | 25,00 |
| 07.05.2025 | 21,84 | 21,84 | 21,84 | 21,84 | 0,28% | - |
| 06.05.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,49% | - |
| 05.05.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,28% | 200,00 |
| 02.05.2025 | 21,18 | 21,40 | 21,18 | 21,40 | 4,39% | 950,00 |
| 30.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,58% | - |
| 29.04.2025 | 20,46 | 20,62 | 20,46 | 20,62 | 0,19% | 500,00 |
| 28.04.2025 | 20,34 | 20,58 | 20,34 | 20,58 | -0,39% | 240,00 |
| 25.04.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 1,18% | - |
| 24.04.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 0,00% | - |
| 23.04.2025 | 20,92 | 20,92 | 20,42 | 20,42 | 0,29% | 150,00 |
| 22.04.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -0,39% | - |
| 17.04.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 1,19% | - |
| 16.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,15% | - |
| 15.04.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -0,22% | - |
| 14.04.2025 | 20,54 | 20,56 | 19,85 | 20,02 | -1,98% | - |
| 11.04.2025 | 21,40 | 21,40 | 20,42 | 20,42 | -3,95% | 15,00 |
| 10.04.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 9,98% | - |
| 09.04.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -2,37% | - |
| 08.04.2025 | 19,65 | 19,80 | 19,65 | 19,80 | 1,69% | 25,00 |
| 07.04.2025 | 19,64 | 19,64 | 19,47 | 19,47 | -5,58% | 10,00 |
| 04.04.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 1,88% | - |
| 03.04.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -3,62% | - |
| 02.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,72% | - |
| 01.04.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 1,10% | - |
| 31.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 28.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,96% | - |
| 27.03.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,83% | - |
| 26.03.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 1,03% | - |
| 25.03.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,56% | - |
| 24.03.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 0,93% | - |
| 21.03.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,28% | - |
| 20.03.2025 | 21,44 | 21,64 | 21,44 | 21,64 | -0,28% | 10,00 |
| 19.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,28% | - |
| 18.03.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,69% | - |
| 17.03.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,09% | - |
| 14.03.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,53% | - |
| 13.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -1,04% | - |
| 12.03.2025 | 21,18 | 21,20 | 21,18 | 21,20 | 0,95% | 1,00 |
| 11.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,67% | - |
| 10.03.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 1,86% | - |
| 07.03.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -3,94% | - |
| 06.03.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -2,11% | - |
| 05.03.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,97% | - |
| 04.03.2025 | 21,00 | 21,36 | 21,00 | 21,36 | 1,42% | 23,00 |
| 03.03.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 1,15% | - |
| 28.02.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,57% | - |
| 27.02.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 1,16% | - |
| 26.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,37% | - |
| 25.02.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 1,49% | - |
| 24.02.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 1,62% | - |
| 21.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,85% | - |
| 20.02.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -0,45% | - |
| 19.02.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,40% | - |
| 18.02.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,95% | - |
| 17.02.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,15% | - |
| 14.02.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,70% | - |
| 13.02.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,10% | - |
| 12.02.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 1,01% | - |
| 11.02.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,46% | - |
| 10.02.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,56% | - |
| 07.02.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 1,03% | - |