20,850€
-0,05%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -0,86% | - |
| 23.07.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,48% | - |
| 22.07.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -0,10% | - |
| 21.07.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 0,10% | - |
| 20.07.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 1,47% | - |
| 17.07.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -0,39% | - |
| 16.07.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -0,96% | - |
| 15.07.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 3,60% | - |
| 14.07.2026 | 20,20 | 20,20 | 20,02 | 20,02 | -1,38% | 200,00 |
| 13.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,74% | - |
| 10.07.2026 | 20,62 | 20,66 | 20,62 | 20,66 | 3,98% | 200,00 |
| 09.07.2026 | 20,48 | 20,48 | 19,87 | 19,87 | -3,64% | 233,00 |
| 08.07.2026 | 20,34 | 20,62 | 20,34 | 20,62 | 2,08% | 50,00 |
| 07.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,20% | - |
| 06.07.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 0,60% | - |
| 03.07.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 1,93% | - |
| 02.07.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -0,96% | - |
| 01.07.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -1,15% | - |
| 30.06.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 0,10% | - |
| 29.06.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 1,06% | - |
| 26.06.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -0,40% | - |
| 25.06.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 0,00% | - |
| 24.06.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -0,30% | - |
| 23.06.2026 | 19,99 | 19,99 | 19,99 | 19,99 | 0,20% | - |
| 22.06.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -0,10% | - |
| 19.06.2026 | 19,97 | 19,97 | 19,97 | 19,97 | -1,04% | - |
| 18.06.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 0,50% | - |
| 17.06.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -0,50% | - |
| 16.06.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,98% | - |
| 15.06.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,59% | - |
| 12.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 3,90% | - |
| 11.06.2026 | 19,73 | 19,73 | 19,73 | 19,73 | 0,00% | - |
| 10.06.2026 | 19,73 | 19,73 | 19,73 | 19,73 | 0,92% | - |
| 09.06.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,05% | - |
| 08.06.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -1,46% | - |
| 05.06.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 1,07% | - |
| 04.06.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -0,41% | - |
| 03.06.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -1,89% | - |
| 02.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 01.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,89% | - |
| 29.05.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,20% | - |
| 28.05.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -1,46% | - |
| 27.05.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -2,10% | - |
| 26.05.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,19% | - |
| 25.05.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,19% | - |
| 22.05.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,77% | - |
| 21.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,19% | - |
| 20.05.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,77% | - |
| 19.05.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 4,87% | - |
| 18.05.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -2,28% | - |
| 15.05.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,10% | 10,00 |
| 14.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,80% | - |
| 13.05.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 0,45% | - |
| 12.05.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,40% | 50,00 |
| 11.05.2026 | 19,87 | 19,87 | 19,87 | 19,87 | -0,05% | - |
| 08.05.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,50% | 10,00 |
| 07.05.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -0,70% | - |
| 06.05.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 0,75% | - |
| 05.05.2026 | 19,97 | 19,97 | 19,97 | 19,97 | -1,63% | - |
| 04.05.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 3,05% | - |
| 30.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,28% | - |
| 29.04.2026 | 20,16 | 20,16 | 20,16 | 20,16 | -2,70% | - |
| 28.04.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -0,10% | - |
| 27.04.2026 | 20,70 | 20,74 | 20,70 | 20,74 | 0,00% | 100,00 |
| 24.04.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -0,19% | - |
| 23.04.2026 | 20,84 | 20,84 | 20,78 | 20,78 | -1,05% | 417,00 |
| 22.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,38% | - |
| 21.04.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 2,73% | - |
| 20.04.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -2,19% | - |
| 17.04.2026 | 21,06 | 21,06 | 20,98 | 20,98 | -0,94% | 1,00 |
| 16.04.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 3,02% | - |
| 15.04.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,39% | - |
| 14.04.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 0,20% | - |
| 13.04.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -1,54% | 58,00 |
| 10.04.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 1,57% | - |
| 09.04.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -5,89% | - |
| 08.04.2026 | 21,72 | 21,72 | 21,72 | 21,72 | 5,85% | - |
| 07.04.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 2,50% | 16,00 |
| 02.04.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -4,39% | - |
| 01.04.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 2,85% | - |
| 31.03.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 1,50% | - |
| 30.03.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,75% | - |
| 27.03.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -0,65% | - |
| 26.03.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -1,38% | - |
| 25.03.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 0,89% | - |
| 24.03.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -0,79% | - |
| 23.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,74% | - |
| 20.03.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 0,49% | - |
| 19.03.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -2,00% | - |
| 18.03.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 2,24% | - |
| 17.03.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,68% | - |
| 16.03.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 2,28% | - |
| 13.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,10% | - |
| 12.03.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,79% | - |
| 11.03.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -2,58% | - |
| 10.03.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 4,08% | - |
| 09.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -1,66% | - |
| 06.03.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,20% | - |
| 05.03.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 0,99% | - |
| 04.03.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -1,93% | - |