Deutsche Märkte schließen in 2 Stunden 19 Minuten

Tryg A/S (TRYG.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
141,60-0,90 (-0,63%)
Ab 03:08PM CEST. Markt geöffnet.
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 2024142,50142,60141,50141,60141,60124.737
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
22. Feb. 2024145,15146,75145,00145,00142,96834.382
21. Feb. 2024144,15145,65144,05145,15143,11356.091
20. Feb. 2024144,50144,70143,55144,45142,42353.866
19. Feb. 2024145,55145,80144,40144,60142,57239.992
16. Feb. 2024145,30146,05145,05145,55143,51457.803
15. Feb. 2024143,90145,80143,90145,10143,06371.634
14. Feb. 2024144,35144,60143,05143,70141,68762.994
13. Feb. 2024143,55145,30143,55144,30142,27360.445
12. Feb. 2024142,65144,50142,65143,55141,53462.131
09. Feb. 2024142,70143,30142,20142,35140,35432.934
08. Feb. 2024142,50143,80142,50142,95140,94732.265
07. Feb. 2024144,90145,20141,90142,30140,30746.942
06. Feb. 2024146,15146,65144,70145,20143,16518.564
05. Feb. 2024146,20146,50145,20145,85143,80316.615
02. Feb. 2024145,75146,20145,20145,95143,90459.503
01. Feb. 2024147,25147,30145,30145,35143,31512.671
31. Jan. 2024146,85148,45146,65147,55145,48797.983
30. Jan. 2024147,05148,45146,25146,85144,79547.195
29. Jan. 2024147,40147,70146,70147,25145,18549.036
26. Jan. 2024147,15148,55146,70147,40145,33702.699
26. Jan. 20241.85 Dividende
25. Jan. 2024150,15151,05146,80148,40144,491.779.188
24. Jan. 2024144,45144,45142,15142,20138,461.028.277
23. Jan. 2024144,65145,25143,30144,80140,99650.418
22. Jan. 2024143,10145,65143,10145,25141,43706.831
19. Jan. 2024142,15143,10141,95142,25138,50488.097
18. Jan. 2024142,30142,75141,55141,95138,21482.934
17. Jan. 2024142,50142,55140,85142,40138,65769.024
16. Jan. 2024144,40144,40142,85143,20139,43764.565
15. Jan. 2024145,70146,00145,05145,05141,23254.626
12. Jan. 2024145,20146,35145,20145,75141,91443.026
11. Jan. 2024146,00146,45144,65144,95141,13644.793
10. Jan. 2024144,00145,55142,90145,55141,72553.980
09. Jan. 2024147,00147,15143,15144,30140,50859.850
08. Jan. 2024147,35147,70146,85146,90143,03419.753
05. Jan. 2024148,05149,15146,80147,35143,47494.783
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...