18,910€
0,64%
Echtzeit-Aktienkurs TRYG AS NAM. DK 5
Bid:
Ask:
Aktienkurse zur TRYG AS NAM. DK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,27% | - |
| 30.05.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -1,31% | - |
| 29.05.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,73% | - |
| 28.05.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,47% | - |
| 27.05.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,68% | - |
| 24.05.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -1,69% | - |
| 23.05.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 0,21% | - |
| 22.05.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 2,64% | - |
| 21.05.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 0,00% | - |
| 20.05.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -0,05% | - |
| 17.05.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,47% | - |
| 16.05.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -0,57% | - |
| 15.05.2024 | 19,10 | 19,14 | 19,10 | 19,14 | -1,14% | 102,00 |
| 14.05.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 0,83% | - |
| 13.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,63% | - |
| 10.05.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,47% | - |
| 09.05.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 0,96% | - |
| 08.05.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,95% | - |
| 07.05.2024 | 18,77 | 18,99 | 18,77 | 18,99 | 1,77% | 200,00 |
| 06.05.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 1,47% | - |
| 03.05.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -0,22% | - |
| 02.05.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -0,70% | - |
| 30.04.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,49% | - |
| 29.04.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 0,60% | - |
| 26.04.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,16% | - |
| 25.04.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -0,76% | - |
| 24.04.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 0,65% | - |
| 23.04.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 1,10% | - |
| 22.04.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,89% | - |
| 19.04.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -2,65% | - |
| 17.04.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 1,15% | - |
| 16.04.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -1,03% | - |
| 15.04.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -1,55% | - |
| 12.04.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,79% | - |
| 11.04.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -2,07% | - |
| 10.04.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,27% | - |
| 09.04.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,74% | - |
| 08.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,28% | - |
| 05.04.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -2,44% | - |
| 04.04.2024 | 19,14 | 19,23 | 19,14 | 19,23 | 0,26% | 49,00 |
| 03.04.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,84% | - |
| 02.04.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -0,13% | - |
| 28.03.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,77% | - |
| 27.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,02% | - |
| 26.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,27% | - |
| 25.03.2024 | 18,75 | 18,86 | 18,75 | 18,86 | -0,97% | 100,00 |
| 22.03.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -1,86% | - |
| 21.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,78% | - |
| 20.03.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,08% | - |
| 19.03.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,57% | - |
| 18.03.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -2,25% | - |
| 15.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,28% | - |
| 14.03.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,43% | - |
| 13.03.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 1,33% | - |
| 12.03.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,44% | - |
| 11.03.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,31% | - |
| 08.03.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 1,14% | - |
| 07.03.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -1,46% | - |
| 06.03.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 05.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,97% | - |
| 04.03.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 0,38% | - |
| 01.03.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 1,47% | - |
| 29.02.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,03% | - |
| 28.02.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,54% | - |
| 27.02.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -0,49% | - |
| 26.02.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,67% | - |
| 23.02.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,36% | - |
| 22.02.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,86% | - |
| 21.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,08% | - |
| 20.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -0,36% | - |
| 19.02.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,21% | - |
| 16.02.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 0,86% | - |
| 15.02.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,03% | - |
| 14.02.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,37% | - |
| 13.02.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,31% | - |
| 12.02.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,03% | - |
| 09.02.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,63% | - |
| 08.02.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,99% | - |
| 07.02.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,82% | - |
| 06.02.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,13% | - |
| 05.02.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -0,56% | - |
| 02.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,53% | - |
| 01.02.2024 | 19,62 | 19,70 | 19,62 | 19,70 | 0,59% | 200,00 |
| 31.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,56% | - |
| 30.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 29.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,73% | - |
| 26.01.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 4,56% | - |
| 25.01.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -3,06% | - |
| 24.01.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 0,33% | - |
| 23.01.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 1,46% | - |
| 22.01.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 0,18% | - |
| 19.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,10% | - |
| 18.01.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,61% | - |
| 17.01.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,84% | - |
| 16.01.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,95% | - |
| 15.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,44% | - |
| 12.01.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,94% | - |
| 11.01.2024 | 19,47 | 19,60 | 19,47 | 19,60 | 2,00% | 2,00 |
| 10.01.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -2,09% | - |
| 09.01.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,03% | - |