18,325€
-0,62%
Echtzeit-Aktienkurs Tryg AS
Bid:
Ask:
Aktienkurse zur Tryg AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,46 | 18,48 | 18,25 | 18,38 | -0,11% | - |
| 24.04.2024 | 18,49 | 18,57 | 18,37 | 18,40 | -0,65% | - |
| 23.04.2024 | 18,49 | 18,62 | 18,36 | 18,52 | 0,19% | - |
| 22.04.2024 | 18,29 | 18,52 | 18,20 | 18,48 | 1,76% | - |
| 19.04.2024 | 18,30 | 18,31 | 18,06 | 18,16 | -0,22% | - |
| 18.04.2024 | 18,44 | 18,59 | 18,18 | 18,20 | -2,02% | - |
| 17.04.2024 | 18,64 | 19,15 | 18,39 | 18,58 | -0,77% | - |
| 16.04.2024 | 18,43 | 18,85 | 18,41 | 18,72 | 1,85% | - |
| 15.04.2024 | 18,56 | 18,65 | 18,37 | 18,38 | -0,38% | - |
| 12.04.2024 | 18,89 | 18,90 | 18,42 | 18,45 | -2,23% | - |
| 11.04.2024 | 18,52 | 18,89 | 18,45 | 18,87 | 2,00% | - |
| 10.04.2024 | 18,91 | 18,95 | 18,42 | 18,50 | -1,91% | - |
| 09.04.2024 | 18,94 | 19,02 | 18,75 | 18,86 | -0,50% | - |
| 08.04.2024 | 19,13 | 19,14 | 18,95 | 18,96 | -0,86% | - |
| 05.04.2024 | 18,93 | 19,16 | 18,79 | 19,12 | 1,06% | - |
| 04.04.2024 | 19,22 | 19,30 | 18,91 | 18,92 | -1,56% | - |
| 03.04.2024 | 19,29 | 19,41 | 19,15 | 19,22 | -0,83% | - |
| 02.04.2024 | 19,07 | 19,47 | 19,07 | 19,38 | 1,52% | - |
| 28.03.2024 | 19,12 | 19,15 | 19,07 | 19,09 | -0,19% | - |
| 27.03.2024 | 19,01 | 19,22 | 18,97 | 19,13 | 0,76% | - |
| 26.03.2024 | 19,20 | 19,37 | 18,94 | 18,98 | -0,92% | - |
| 25.03.2024 | 18,85 | 19,21 | 18,71 | 19,16 | 1,62% | - |
| 22.03.2024 | 19,08 | 19,14 | 18,63 | 18,86 | -1,41% | - |
| 21.03.2024 | 19,44 | 19,46 | 19,11 | 19,13 | -1,49% | - |
| 20.03.2024 | 19,33 | 19,50 | 19,22 | 19,42 | 0,26% | - |
| 19.03.2024 | 19,33 | 19,48 | 19,32 | 19,37 | 0,01% | - |
| 18.03.2024 | 19,31 | 19,40 | 19,09 | 19,36 | 0,36% | - |
| 15.03.2024 | 19,70 | 19,77 | 19,22 | 19,29 | -2,20% | - |
| 14.03.2024 | 19,93 | 20,06 | 19,66 | 19,73 | -0,93% | - |
| 13.03.2024 | 19,91 | 20,03 | 19,87 | 19,91 | -0,05% | - |
| 12.03.2024 | 19,58 | 19,93 | 19,53 | 19,92 | 1,48% | - |
| 11.03.2024 | 19,56 | 19,67 | 19,50 | 19,63 | 0,36% | - |
| 08.03.2024 | 19,58 | 19,65 | 19,43 | 19,56 | -0,10% | - |
| 07.03.2024 | 19,39 | 19,66 | 19,33 | 19,58 | 0,71% | - |
| 06.03.2024 | 19,68 | 19,69 | 19,39 | 19,45 | -0,94% | - |
| 05.03.2024 | 19,58 | 19,69 | 19,53 | 19,63 | -0,18% | - |
| 04.03.2024 | 19,83 | 19,89 | 19,58 | 19,67 | -0,90% | - |
| 01.03.2024 | 19,78 | 19,90 | 19,68 | 19,84 | 0,57% | - |
| 29.02.2024 | 19,47 | 19,74 | 19,43 | 19,73 | 1,42% | - |
| 28.02.2024 | 19,41 | 19,50 | 19,37 | 19,45 | 0,17% | - |
| 27.02.2024 | 19,47 | 19,57 | 19,37 | 19,42 | -0,46% | - |
| 26.02.2024 | 19,58 | 19,71 | 19,46 | 19,51 | -0,56% | - |
| 23.02.2024 | 19,50 | 19,65 | 19,31 | 19,62 | 0,55% | - |
| 22.02.2024 | 19,52 | 19,69 | 19,45 | 19,51 | 0,23% | - |
| 21.02.2024 | 19,41 | 19,56 | 19,33 | 19,47 | 0,43% | - |
| 20.02.2024 | 19,37 | 19,42 | 19,26 | 19,39 | -0,03% | - |
| 19.02.2024 | 19,49 | 19,56 | 19,37 | 19,39 | -0,46% | - |
| 16.02.2024 | 19,47 | 19,59 | 19,46 | 19,48 | -0,30% | - |
| 15.02.2024 | 19,36 | 19,56 | 19,30 | 19,54 | 0,98% | - |
| 14.02.2024 | 19,36 | 19,40 | 19,19 | 19,35 | 0,16% | - |
| 13.02.2024 | 19,21 | 19,49 | 19,19 | 19,32 | 0,48% | - |
| 12.02.2024 | 19,16 | 19,38 | 19,15 | 19,23 | 0,26% | - |
| 09.02.2024 | 19,14 | 19,22 | 19,08 | 19,18 | 0,09% | - |
| 08.02.2024 | 19,12 | 19,29 | 19,05 | 19,16 | 0,25% | - |
| 07.02.2024 | 19,50 | 19,50 | 19,03 | 19,11 | -2,05% | - |
| 06.02.2024 | 19,64 | 19,69 | 19,40 | 19,51 | -0,64% | - |
| 05.02.2024 | 19,58 | 19,68 | 19,48 | 19,64 | 0,13% | - |
| 02.02.2024 | 19,56 | 19,63 | 19,48 | 19,61 | 0,27% | - |
| 01.02.2024 | 19,69 | 19,77 | 19,48 | 19,56 | -0,94% | - |
| 31.01.2024 | 19,69 | 19,91 | 19,66 | 19,74 | 0,04% | - |
| 30.01.2024 | 19,83 | 19,91 | 19,62 | 19,74 | -0,54% | - |
| 29.01.2024 | 19,74 | 19,86 | 19,68 | 19,84 | 0,22% | - |
| 26.01.2024 | 19,93 | 19,96 | 19,68 | 19,80 | -0,98% | - |
| 25.01.2024 | 19,07 | 20,15 | 19,06 | 20,00 | 4,71% | - |
| 24.01.2024 | 19,59 | 19,67 | 19,06 | 19,10 | -2,03% | - |
| 23.01.2024 | 19,51 | 19,55 | 19,22 | 19,49 | 0,22% | - |
| 22.01.2024 | 19,13 | 19,53 | 19,12 | 19,45 | 1,72% | - |
| 19.01.2024 | 19,06 | 19,19 | 18,99 | 19,12 | 0,28% | - |
| 18.01.2024 | 19,18 | 19,21 | 18,98 | 19,07 | -0,36% | - |
| 17.01.2024 | 19,12 | 19,15 | 18,89 | 19,13 | -0,09% | - |
| 16.01.2024 | 19,36 | 19,42 | 19,11 | 19,15 | -1,52% | - |
| 15.01.2024 | 19,62 | 19,67 | 19,43 | 19,45 | -0,73% | - |
| 12.01.2024 | 19,48 | 19,63 | 19,45 | 19,59 | 0,16% | - |
| 11.01.2024 | 19,55 | 19,64 | 19,40 | 19,56 | -0,01% | - |
| 10.01.2024 | 19,28 | 19,58 | 19,16 | 19,56 | 1,10% | - |
| 09.01.2024 | 19,67 | 19,77 | 19,19 | 19,35 | -1,77% | - |
| 08.01.2024 | 19,65 | 19,81 | 19,61 | 19,69 | -0,03% | - |
| 05.01.2024 | 19,75 | 20,00 | 19,67 | 19,70 | -0,43% | - |
| 04.01.2024 | 19,81 | 19,98 | 19,67 | 19,78 | -0,13% | - |
| 03.01.2024 | 19,82 | 20,04 | 19,76 | 19,81 | -0,03% | - |
| 02.01.2024 | 19,74 | 19,99 | 19,72 | 19,81 | 0,55% | - |
| 29.12.2023 | 19,77 | 19,78 | 19,67 | 19,71 | -0,12% | - |
| 28.12.2023 | 19,74 | 19,77 | 19,60 | 19,73 | 0,15% | - |
| 27.12.2023 | 19,61 | 19,74 | 19,53 | 19,70 | 0,64% | - |
| 22.12.2023 | 19,56 | 19,62 | 19,40 | 19,57 | -0,40% | - |
| 21.12.2023 | 19,56 | 19,68 | 19,52 | 19,65 | 0,76% | - |
| 20.12.2023 | 19,66 | 19,84 | 19,49 | 19,50 | -0,77% | 300,00 |
| 19.12.2023 | 20,08 | 20,18 | 19,49 | 19,65 | -2,42% | - |
| 18.12.2023 | 20,26 | 20,58 | 20,05 | 20,14 | -0,44% | - |
| 15.12.2023 | 20,50 | 20,50 | 20,21 | 20,23 | -0,93% | - |
| 14.12.2023 | 20,66 | 20,66 | 20,29 | 20,42 | -0,73% | - |
| 13.12.2023 | 20,36 | 20,59 | 20,32 | 20,57 | 0,81% | - |
| 12.12.2023 | 20,43 | 20,47 | 20,31 | 20,41 | -0,02% | - |
| 11.12.2023 | 20,25 | 20,43 | 20,21 | 20,41 | 0,77% | - |
| 08.12.2023 | 20,12 | 20,37 | 19,95 | 20,26 | 1,12% | - |
| 07.12.2023 | 20,33 | 20,37 | 20,01 | 20,03 | -0,64% | - |
| 06.12.2023 | 20,01 | 20,20 | 19,99 | 20,16 | 1,59% | - |
| 05.12.2023 | 19,94 | 20,17 | 19,85 | 19,85 | -0,96% | - |
| 04.12.2023 | 20,08 | 20,08 | 19,84 | 20,04 | 0,58% | - |
| 01.12.2023 | 19,90 | 20,11 | 19,77 | 19,92 | -0,26% | - |