Deutsche Märkte schließen in 1 Stunde 42 Minute

Tryg A/S (TRYG.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
168,60+0,55 (+0,33%)
Ab 03:48PM CET. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022167,70169,15167,40168,60168,60226.590
05. Dez. 2022167,70169,25167,15168,05168,05514.278
02. Dez. 2022168,95170,15167,75167,75167,75595.821
01. Dez. 2022165,80169,70165,75169,40169,40662.860
30. Nov. 2022165,15166,65164,85165,50165,501.712.526
29. Nov. 2022163,70165,05162,60164,55164,55392.039
28. Nov. 2022164,50165,15163,00163,50163,50696.985
25. Nov. 2022164,70165,70164,65164,90164,90691.735
24. Nov. 2022165,30166,25164,40164,70164,70602.386
23. Nov. 2022164,50166,20164,25164,95164,95769.889
22. Nov. 2022163,35164,50163,30164,50164,50765.627
21. Nov. 2022162,65163,80161,55163,30163,30754.732
18. Nov. 2022163,35164,75162,50162,70162,701.277.721
17. Nov. 2022164,00164,00161,05162,25162,251.108.558
16. Nov. 2022164,20165,90163,80164,00164,00552.678
15. Nov. 2022163,75165,85163,10164,15164,15605.058
14. Nov. 2022163,55165,65163,10163,85163,85775.279
11. Nov. 2022169,65169,65163,40163,50163,50979.200
10. Nov. 2022165,80169,15164,40168,75168,75590.137
09. Nov. 2022166,15166,50163,80165,80165,80459.461
08. Nov. 2022164,65166,35164,05165,75165,75534.956
07. Nov. 2022163,10165,40163,05165,15165,15343.897
04. Nov. 2022164,45164,90162,70163,10163,10510.757
03. Nov. 2022159,40164,25159,00163,80163,80632.970
02. Nov. 2022163,70164,00160,70160,70160,70549.341
01. Nov. 2022163,90165,35162,90163,15163,15530.384
31. Okt. 2022164,00164,50161,90163,05163,051.047.262
28. Okt. 2022159,50163,45159,15163,30163,30683.395
27. Okt. 2022159,00160,70158,35160,00160,00590.878
26. Okt. 2022156,60159,90156,45159,25159,25601.328
25. Okt. 2022156,10157,15155,45156,45156,45702.069
24. Okt. 2022153,30155,85152,60155,35155,35837.416
21. Okt. 2022155,20156,25152,85152,90152,90782.003
20. Okt. 2022157,45158,00155,40155,95155,95627.985
19. Okt. 2022156,05158,25156,00157,45157,45607.158
18. Okt. 2022158,10158,55156,30156,30156,30816.768
17. Okt. 2022153,20158,65152,70156,90156,90868.128
14. Okt. 2022153,35155,30151,90152,20152,20965.484
14. Okt. 20221.58 Dividende
13. Okt. 2022154,25159,50149,05152,95151,372.114.409
12. Okt. 2022159,55160,25157,30157,90156,271.064.282
11. Okt. 2022157,10160,50156,40159,70158,05939.170
10. Okt. 2022156,35159,10155,80157,75156,12548.670
07. Okt. 2022162,10162,10157,70157,70156,07535.522
06. Okt. 2022161,60163,15161,50162,45160,77571.529
05. Okt. 2022161,05161,75160,05161,00159,34665.869
04. Okt. 2022158,80161,60157,95160,65158,99909.089
03. Okt. 2022155,25157,65152,80157,65156,02964.523
30. Sept. 2022158,10160,00156,25156,90155,28913.101
29. Sept. 2022159,75160,60157,30158,00156,37827.970
28. Sept. 2022159,90160,70156,45160,20158,55771.390
27. Sept. 2022159,70161,35159,35160,90159,24702.739
26. Sept. 2022159,70160,10157,65159,30157,65633.617
23. Sept. 2022162,05162,90157,95160,60158,94666.028
22. Sept. 2022163,55164,75161,85162,55160,87434.495
21. Sept. 2022163,20164,90162,65164,30162,60571.949
20. Sept. 2022166,05167,25163,05163,40161,71661.409
19. Sept. 2022162,70165,85160,95165,60163,89851.167
16. Sept. 2022168,05168,25165,55165,95164,24949.206
15. Sept. 2022168,60169,35167,90168,75167,01643.248
14. Sept. 2022169,55170,00168,35168,70166,96660.928
13. Sept. 2022171,65172,80170,25170,25168,49795.331
12. Sept. 2022170,65171,45170,25171,00169,23668.402
09. Sept. 2022170,50172,35169,40170,15168,39831.975
08. Sept. 2022168,95170,45167,75170,20168,44634.504
07. Sept. 2022167,55168,65166,80168,00166,26576.303
06. Sept. 2022166,80168,70166,70168,35166,61411.801
05. Sept. 2022165,35167,10163,85166,95165,23600.478
02. Sept. 2022167,10167,45165,90167,40165,67801.484
01. Sept. 2022166,15166,50164,45165,40163,69466.420
31. Aug. 2022168,60168,65166,60167,65165,92799.949
30. Aug. 2022169,50170,80168,40168,40166,66521.120
29. Aug. 2022168,80170,05167,80168,45166,71548.608
26. Aug. 2022173,95174,10171,55171,55169,78439.902
25. Aug. 2022174,50174,75173,10174,00172,20544.733
24. Aug. 2022169,90174,95169,90173,70171,91683.045
23. Aug. 2022169,60170,60169,15170,15168,39415.359
22. Aug. 2022169,75170,70168,65170,20168,44486.716
19. Aug. 2022170,00171,00169,45170,10168,34783.023
18. Aug. 2022170,45171,55169,40169,95168,19636.424
17. Aug. 2022170,35172,70170,30170,70168,94634.654
16. Aug. 2022168,50170,60168,35170,10168,34591.742
15. Aug. 2022166,05168,60165,80168,50166,76442.905
12. Aug. 2022166,95167,80165,90166,00164,29468.410
11. Aug. 2022167,30167,95165,85166,80165,08653.641
10. Aug. 2022165,05167,15164,75166,75165,03635.702
09. Aug. 2022165,65166,30164,70165,40163,69538.323
08. Aug. 2022165,15165,85164,40165,55163,84645.742
05. Aug. 2022166,20167,50164,70164,95163,25444.769
04. Aug. 2022164,45167,35164,45166,50164,78481.726
03. Aug. 2022163,65165,70163,55164,10162,40596.382
02. Aug. 2022163,60164,95163,50163,80162,11472.233
01. Aug. 2022165,75167,15163,95164,35162,65380.439
29. Juli 2022164,45166,30164,10165,75164,04643.640
28. Juli 2022163,00164,50162,35164,10162,40463.198
27. Juli 2022162,35163,30161,45161,95160,28524.874
26. Juli 2022161,10162,35160,95162,35160,67470.024
25. Juli 2022162,60163,10160,60160,85159,19671.375
22. Juli 2022161,00163,10160,65163,10161,42590.244
21. Juli 2022161,60162,85160,60160,90159,24656.375
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...