254,750€
-0,75%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 258,25 | 259,55 | 256,95 | 257,73 | -0,08% | - |
| 04.05.2026 | 259,98 | 262,42 | 256,40 | 257,92 | -0,85% | 3.735,00 |
| 30.04.2026 | 256,58 | 261,20 | 254,98 | 260,13 | 0,47% | 6,00 |
| 29.04.2026 | 265,95 | 265,95 | 257,70 | 258,90 | -2,18% | 86,00 |
| 28.04.2026 | 259,80 | 266,10 | 259,55 | 264,67 | 2,12% | 133,00 |
| 27.04.2026 | 257,15 | 262,02 | 256,52 | 259,17 | 0,35% | 121,00 |
| 24.04.2026 | 262,45 | 263,80 | 257,85 | 258,27 | -1,82% | 9.500,00 |
| 23.04.2026 | 255,48 | 263,65 | 254,98 | 263,08 | 2,08% | 129,00 |
| 22.04.2026 | 258,45 | 259,08 | 254,30 | 257,73 | 0,25% | 2.225,00 |
| 21.04.2026 | 256,08 | 257,75 | 253,65 | 257,08 | 0,74% | 26,00 |
| 20.04.2026 | 253,23 | 260,05 | 252,68 | 255,18 | -0,18% | 159,00 |
| 17.04.2026 | 254,58 | 258,50 | 252,10 | 255,63 | 0,80% | 535,00 |
| 16.04.2026 | 254,18 | 255,60 | 246,83 | 253,60 | -0,04% | 106,00 |
| 15.04.2026 | 253,88 | 256,40 | 252,65 | 253,70 | -0,17% | 55,00 |
| 14.04.2026 | 256,02 | 256,42 | 252,85 | 254,13 | -0,82% | 20,00 |
| 13.04.2026 | 253,90 | 256,23 | 253,40 | 256,23 | 1,02% | 13.135,00 |
| 10.04.2026 | 259,02 | 260,52 | 252,15 | 253,65 | -2,12% | 48,00 |
| 09.04.2026 | 257,98 | 261,25 | 256,15 | 259,15 | 0,20% | 413,00 |
| 08.04.2026 | 261,80 | 261,80 | 251,40 | 258,63 | 1,61% | 2.805,00 |
| 07.04.2026 | 256,08 | 257,92 | 253,25 | 254,52 | -0,15% | 17,00 |
| 02.04.2026 | 249,75 | 255,40 | 249,75 | 254,90 | 1,72% | 26,00 |
| 01.04.2026 | 252,33 | 254,40 | 248,52 | 250,60 | -0,70% | 17,00 |
| 31.03.2026 | 257,60 | 261,02 | 249,75 | 252,38 | -0,86% | 209,00 |
| 30.03.2026 | 248,73 | 256,00 | 248,10 | 254,58 | 2,53% | 824,00 |
| 27.03.2026 | 253,33 | 254,27 | 247,25 | 248,30 | -1,60% | 57,00 |
| 26.03.2026 | 250,15 | 253,70 | 248,05 | 252,35 | 0,38% | 450,00 |
| 25.03.2026 | 254,55 | 255,93 | 250,40 | 251,40 | -0,95% | 408,00 |
| 24.03.2026 | 254,60 | 256,45 | 252,15 | 253,80 | -0,28% | 218,00 |
| 23.03.2026 | 253,45 | 265,67 | 253,10 | 254,50 | -1,14% | 5.205,00 |
| 20.03.2026 | 256,15 | 258,42 | 254,13 | 257,42 | 0,46% | 11.518,00 |
| 19.03.2026 | 261,90 | 262,30 | 255,40 | 256,25 | -1,82% | - |
| 18.03.2026 | 267,90 | 268,05 | 260,75 | 261,00 | -1,64% | 139,00 |
| 17.03.2026 | 263,65 | 267,63 | 263,25 | 265,35 | 0,15% | 223,00 |
| 16.03.2026 | 267,33 | 268,20 | 264,17 | 264,95 | -0,02% | 181,00 |
| 13.03.2026 | 262,73 | 266,67 | 261,85 | 265,00 | 1,01% | 174,00 |
| 12.03.2026 | 258,65 | 264,08 | 255,43 | 262,35 | 1,42% | 507,00 |
| 11.03.2026 | 260,75 | 260,98 | 257,17 | 258,67 | -0,70% | 134,00 |
| 10.03.2026 | 259,92 | 262,10 | 257,80 | 260,50 | -0,04% | 35,00 |
| 09.03.2026 | 258,70 | 264,10 | 257,42 | 260,60 | -1,13% | 144,00 |
| 06.03.2026 | 264,42 | 264,90 | 260,10 | 263,58 | -0,21% | 1.176,00 |
| 05.03.2026 | 268,35 | 268,83 | 261,65 | 264,13 | -1,52% | 70,00 |
| 04.03.2026 | 267,30 | 268,90 | 264,02 | 268,20 | 0,13% | 558,00 |
| 03.03.2026 | 265,77 | 268,70 | 263,25 | 267,85 | 0,80% | 305,00 |
| 02.03.2026 | 261,40 | 267,40 | 259,63 | 265,73 | 1,71% | 1.366,00 |
| 27.02.2026 | 258,73 | 262,15 | 255,63 | 261,25 | 0,65% | 2.115,00 |
| 26.02.2026 | 257,95 | 261,35 | 257,10 | 259,58 | 0,60% | - |
| 25.02.2026 | 258,83 | 260,55 | 256,63 | 258,02 | -0,60% | 51,00 |
| 24.02.2026 | 259,40 | 261,40 | 256,35 | 259,58 | 0,15% | 55,00 |
| 23.02.2026 | 257,48 | 262,17 | 256,20 | 259,17 | 0,14% | 105,00 |
| 20.02.2026 | 255,08 | 258,88 | 253,40 | 258,83 | 1,57% | 95,00 |
| 19.02.2026 | 252,68 | 256,70 | 252,13 | 254,83 | 0,63% | 91,00 |
| 18.02.2026 | 252,80 | 255,68 | 249,60 | 253,23 | 0,33% | 1.663,00 |
| 17.02.2026 | 248,20 | 253,85 | 247,00 | 252,40 | 1,69% | 19,00 |
| 16.02.2026 | 247,95 | 249,80 | 247,80 | 248,20 | 0,16% | 14,00 |
| 13.02.2026 | 250,90 | 251,05 | 246,10 | 247,80 | -1,08% | 25,00 |
| 12.02.2026 | 251,90 | 254,20 | 248,85 | 250,50 | -0,56% | 106,00 |
| 11.02.2026 | 250,65 | 252,80 | 247,85 | 251,90 | 0,34% | 53,00 |
| 10.02.2026 | 246,05 | 252,65 | 245,60 | 251,05 | 2,18% | 44,00 |
| 09.02.2026 | 254,30 | 255,15 | 244,50 | 245,70 | -3,68% | 15,00 |
| 06.02.2026 | 254,70 | 258,10 | 254,05 | 255,10 | 0,10% | 3.179,00 |
| 05.02.2026 | 250,20 | 256,70 | 249,10 | 254,85 | 1,92% | 280,00 |
| 04.02.2026 | 243,70 | 250,90 | 242,75 | 250,05 | 2,52% | 169,00 |
| 03.02.2026 | 241,85 | 246,30 | 240,30 | 243,90 | 0,68% | 55,00 |
| 02.02.2026 | 238,15 | 244,45 | 236,00 | 242,25 | 0,92% | 12,00 |
| 30.01.2026 | 237,90 | 240,35 | 235,45 | 240,05 | 1,09% | 360,00 |
| 29.01.2026 | 235,25 | 239,65 | 234,80 | 237,45 | 0,66% | 60,00 |
| 28.01.2026 | 234,50 | 237,35 | 232,60 | 235,90 | 1,01% | 618,00 |
| 27.01.2026 | 237,15 | 237,65 | 232,45 | 233,55 | -1,50% | 15,00 |
| 26.01.2026 | 233,65 | 239,35 | 233,25 | 237,10 | 0,96% | 72,00 |
| 23.01.2026 | 237,25 | 238,90 | 233,10 | 234,85 | -0,91% | 88,00 |
| 22.01.2026 | 233,30 | 237,20 | 230,10 | 237,00 | 1,56% | 56,00 |
| 21.01.2026 | 230,40 | 236,05 | 226,50 | 233,35 | 1,43% | 143,00 |
| 20.01.2026 | 230,35 | 231,45 | 227,65 | 230,05 | -0,48% | 16,00 |
| 19.01.2026 | 229,05 | 231,80 | 228,60 | 231,15 | -0,47% | 46,00 |
| 16.01.2026 | 233,70 | 234,25 | 231,30 | 232,25 | -0,62% | 53,00 |
| 15.01.2026 | 234,45 | 237,50 | 232,75 | 233,70 | -0,15% | 1.660,00 |
| 14.01.2026 | 232,75 | 234,50 | 230,35 | 234,05 | 0,49% | 473,00 |
| 13.01.2026 | 240,50 | 240,90 | 232,35 | 232,90 | -3,12% | 119,00 |
| 12.01.2026 | 241,25 | 242,20 | 238,35 | 240,40 | -0,78% | 244,00 |
| 09.01.2026 | 243,70 | 245,80 | 241,45 | 242,30 | -0,59% | 15,00 |
| 08.01.2026 | 239,50 | 245,00 | 238,80 | 243,75 | 0,99% | 43,00 |
| 07.01.2026 | 243,80 | 245,05 | 239,15 | 241,35 | -1,09% | 31,00 |
| 06.01.2026 | 245,40 | 246,15 | 241,30 | 244,00 | -0,65% | 668,00 |
| 05.01.2026 | 244,05 | 248,85 | 241,95 | 245,60 | 0,99% | 284,00 |
| 02.01.2026 | 247,70 | 248,50 | 241,15 | 243,20 | -2,27% | 139,00 |
| 30.12.2025 | 248,05 | 248,85 | 247,85 | 248,85 | 0,32% | - |
| 29.12.2025 | 248,10 | 249,35 | 247,15 | 248,05 | 0,04% | 69,00 |
| 23.12.2025 | 247,50 | 249,65 | 246,75 | 247,95 | 0,02% | 31,00 |
| 22.12.2025 | 250,30 | 250,55 | 247,35 | 247,90 | -0,94% | 15,00 |
| 19.12.2025 | 250,50 | 251,45 | 248,65 | 250,25 | -0,02% | 272,00 |
| 18.12.2025 | 248,10 | 251,00 | 246,20 | 250,30 | 0,85% | 30,00 |
| 17.12.2025 | 247,55 | 248,75 | 245,20 | 248,20 | 0,71% | 282,00 |
| 16.12.2025 | 247,25 | 248,15 | 245,40 | 246,45 | -0,34% | 343,00 |
| 15.12.2025 | 244,15 | 247,55 | 243,10 | 247,30 | 1,73% | 32,00 |
| 12.12.2025 | 241,20 | 243,35 | 240,80 | 243,10 | 0,75% | 55,00 |
| 11.12.2025 | 238,10 | 242,40 | 237,35 | 241,30 | 1,34% | - |
| 10.12.2025 | 238,90 | 241,45 | 237,85 | 238,10 | -0,79% | 712,00 |
| 09.12.2025 | 240,35 | 244,00 | 239,15 | 240,00 | -0,19% | 130,00 |
| 08.12.2025 | 241,00 | 242,20 | 238,40 | 240,45 | -0,31% | 179,00 |
| 05.12.2025 | 242,70 | 243,30 | 240,25 | 241,20 | -0,68% | 87,00 |