Deutsche Märkte geschlossen

Tryg A/S (TRYG.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
146,90-1,20 (-0,81%)
Börsenschluss: 04:59PM CEST
Zeitraum:
20. Juli 2023 - 20. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 2024147,90148,30146,90146,90146,90532.681
18. Juli 2024149,30149,50148,10148,10148,10436.417
17. Juli 2024149,80150,00148,10149,30149,30526.456
16. Juli 2024151,30151,30149,20150,20150,20441.470
15. Juli 2024152,70153,40150,90151,60151,60503.970
12. Juli 2024153,10153,70152,00153,20153,20650.765
11. Juli 2024154,70156,00152,40155,20155,201.451.218
10. Juli 2024152,20152,80151,70152,10152,10421.543
09. Juli 2024151,70152,90151,60152,00152,00452.489
08. Juli 2024152,00153,20152,00152,00152,00400.657
05. Juli 2024153,10153,70150,70151,60151,60477.471
04. Juli 2024150,90153,60150,90153,20153,20547.897
03. Juli 2024151,10151,50149,80150,40150,40530.161
02. Juli 2024152,80153,90151,10151,10151,10756.800
01. Juli 2024153,00154,50152,30153,10153,10551.617
28. Juni 2024150,90152,60150,60152,20152,20540.477
27. Juni 2024151,60152,00150,40151,00151,00423.864
26. Juni 2024151,80151,90150,80151,50151,50724.073
25. Juni 2024153,50153,50151,70151,90151,90854.914
24. Juni 2024150,70153,50150,50153,30153,30460.967
21. Juni 2024153,60154,00151,50151,50151,502.589.433
20. Juni 2024153,60154,30152,70153,70153,70727.401
19. Juni 2024150,00154,30149,80153,60153,601.141.585
18. Juni 2024148,90150,40148,60150,00150,001.045.699
17. Juni 2024144,00148,90143,90148,90148,901.619.490
14. Juni 2024143,80144,60142,90143,10143,10482.782
13. Juni 2024145,20145,60143,50143,90143,90372.633
12. Juni 2024142,60145,00142,50145,00145,00501.541
11. Juni 2024144,20144,60142,40142,70142,70721.102
10. Juni 2024144,10144,70143,10144,00144,00826.850
07. Juni 2024144,80145,70144,30144,30144,30813.443
06. Juni 2024143,30144,80142,80144,80144,80655.827
04. Juni 2024141,30143,20141,30142,70142,70829.483
03. Juni 2024141,60142,90140,50141,30141,30706.987
31. Mai 2024141,10141,50140,60141,20141,202.913.647
30. Mai 2024141,10141,90140,70140,90140,90542.427
29. Mai 2024142,50142,60141,00141,00141,00498.964
28. Mai 2024143,60144,70142,50142,50142,50601.718
27. Mai 2024144,30144,30143,50144,00144,00209.569
24. Mai 2024144,00144,80143,30144,40144,40526.831
23. Mai 2024145,50145,80143,80144,00144,00484.474
22. Mai 2024146,10147,20145,50145,50145,50877.958
21. Mai 2024141,60144,00141,40144,00144,00791.928
17. Mai 2024142,50143,20141,70142,00142,00710.535
16. Mai 2024142,60143,10142,20142,50142,50818.014
15. Mai 2024143,20144,00142,30142,50142,50497.989
14. Mai 2024144,50145,00142,80143,20143,20584.153
13. Mai 2024145,00146,10144,60145,50145,50578.861
08. Mai 2024141,20143,00141,20142,80142,80499.721
07. Mai 2024140,50141,80140,00141,20141,20466.249
06. Mai 2024139,80140,80139,50140,70140,70292.106
03. Mai 2024137,90140,70137,90139,50139,50585.895
02. Mai 2024138,70139,60137,10137,90137,901.040.135
01. Mai 2024138,80139,70138,20138,70138,70276.879
30. Apr. 2024139,20139,80137,70138,50138,50585.246
29. Apr. 2024138,10139,40138,10139,20139,20412.068
26. Apr. 2024136,80138,90136,80138,10138,10711.534
25. Apr. 2024137,30137,80136,10136,50136,50589.986
24. Apr. 2024138,00138,40137,10137,10137,10607.270
23. Apr. 2024137,50139,00136,90137,90137,90545.885
22. Apr. 2024136,40137,80136,40137,50137,50651.727
19. Apr. 2024136,50136,50134,80135,90135,90767.837
18. Apr. 2024137,90138,70135,60136,70136,70953.216
18. Apr. 20241.95 Dividende
17. Apr. 2024141,00142,90137,20138,90136,951.612.850
16. Apr. 2024139,10141,30138,10139,00137,051.247.934
15. Apr. 2024137,50139,20137,20138,30136,36823.733
12. Apr. 2024139,50140,10137,70137,70135,77778.129
11. Apr. 2024138,00140,20137,60139,50137,54861.612
10. Apr. 2024140,30140,60137,40138,10136,16601.985
09. Apr. 2024141,50141,90140,20140,20138,23579.326
08. Apr. 2024142,30142,40141,20141,60139,61322.902
05. Apr. 2024140,70142,60140,00142,60140,60664.359
04. Apr. 2024143,20144,00141,80141,90139,91559.594
03. Apr. 2024144,20144,70143,30143,40141,39694.700
02. Apr. 2024142,70145,30142,60144,20142,181.074.493
27. März 2024142,00143,40141,50142,20140,20384.614
26. März 2024143,25144,45141,20141,75139,76354.389
25. März 2024139,80143,20139,40143,05141,04608.667
22. März 2024142,55142,55138,90140,55138,58851.195
21. März 2024144,40144,90142,45142,85140,84642.047
20. März 2024144,25144,55143,35144,20142,18289.098
19. März 2024144,10144,90144,10144,55142,52354.594
18. März 2024143,85144,50142,40144,50142,47479.135
15. März 2024147,25147,35143,50144,05142,031.422.715
14. März 2024149,35149,50146,90147,25145,18463.568
13. März 2024148,50149,35148,45149,35147,25433.635
12. März 2024146,00148,35145,60148,35146,27440.950
11. März 2024145,90146,65145,40146,00143,95329.861
08. März 2024145,75146,50144,80146,15144,10344.672
07. März 2024144,85146,55144,85145,75143,70549.864
06. März 2024146,45146,45144,50144,75142,72437.805
05. März 2024146,00146,55145,60146,50144,44339.741
04. März 2024147,60148,20145,80146,40144,34314.839
01. März 2024146,65148,30146,60147,55145,48458.890
29. Feb. 2024145,10147,10145,00146,50144,44779.829
28. Feb. 2024144,85145,40144,35145,00142,96541.745
27. Feb. 2024145,50145,90144,40144,85142,82282.614
26. Feb. 2024146,25146,90145,00145,50143,46259.927
23. Feb. 2024145,15146,50144,00146,30144,25331.848
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...