235,750€
-0,49%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 237,45 | 239,65 | 235,25 | 235,80 | -0,46% | 71,00 |
| 21.08.2025 | 235,45 | 238,05 | 233,90 | 236,90 | 0,68% | 10,00 |
| 20.08.2025 | 230,35 | 236,20 | 229,70 | 235,30 | 1,97% | - |
| 19.08.2025 | 226,75 | 230,75 | 225,75 | 230,75 | 1,50% | 2,00 |
| 18.08.2025 | 226,95 | 227,90 | 225,95 | 227,35 | 0,15% | 2,00 |
| 15.08.2025 | 232,90 | 233,10 | 226,75 | 227,00 | -1,58% | 25,00 |
| 14.08.2025 | 230,20 | 231,80 | 228,85 | 230,65 | 0,11% | - |
| 13.08.2025 | 225,95 | 230,85 | 225,55 | 230,40 | 1,88% | 3,00 |
| 12.08.2025 | 227,25 | 229,15 | 225,15 | 226,15 | -0,75% | - |
| 11.08.2025 | 226,50 | 229,45 | 226,45 | 227,85 | 0,13% | - |
| 08.08.2025 | 225,50 | 229,60 | 225,40 | 227,55 | -0,07% | - |
| 07.08.2025 | 229,50 | 231,90 | 225,90 | 227,70 | -0,83% | - |
| 06.08.2025 | 229,10 | 231,00 | 228,20 | 229,60 | 0,20% | - |
| 05.08.2025 | 228,25 | 230,50 | 227,30 | 229,15 | 0,86% | 8,00 |
| 04.08.2025 | 222,90 | 227,30 | 222,90 | 227,20 | 1,72% | - |
| 01.08.2025 | 226,85 | 227,60 | 221,65 | 223,35 | -2,00% | - |
| 31.07.2025 | 223,90 | 230,55 | 223,75 | 227,90 | 0,46% | 6,00 |
| 30.07.2025 | 225,00 | 227,85 | 224,10 | 226,85 | 0,87% | - |
| 29.07.2025 | 220,45 | 225,45 | 219,70 | 224,90 | 2,34% | 4,00 |
| 28.07.2025 | 223,85 | 226,30 | 219,45 | 219,75 | -1,21% | 52,00 |
| 25.07.2025 | 224,30 | 225,40 | 221,90 | 222,45 | -0,25% | - |
| 24.07.2025 | 223,35 | 225,05 | 221,35 | 223,00 | -0,78% | - |
| 23.07.2025 | 228,15 | 229,70 | 222,95 | 224,75 | -0,99% | 2,00 |
| 22.07.2025 | 224,90 | 228,95 | 223,85 | 227,00 | 0,82% | - |
| 21.07.2025 | 228,40 | 230,40 | 224,95 | 225,15 | -1,51% | 8,00 |
| 18.07.2025 | 226,25 | 230,10 | 223,30 | 228,60 | 1,13% | - |
| 17.07.2025 | 216,10 | 226,25 | 214,95 | 226,05 | 4,24% | 1,00 |
| 16.07.2025 | 215,05 | 219,65 | 213,75 | 216,85 | 0,42% | - |
| 15.07.2025 | 219,05 | 219,45 | 214,75 | 215,95 | -1,37% | 10,00 |
| 14.07.2025 | 216,65 | 219,10 | 216,05 | 218,95 | 0,67% | - |
| 11.07.2025 | 216,70 | 218,60 | 216,15 | 217,50 | -0,64% | 3,00 |
| 10.07.2025 | 217,85 | 219,30 | 216,05 | 218,90 | 0,53% | 2,00 |
| 09.07.2025 | 218,70 | 220,35 | 216,70 | 217,75 | -0,39% | 8,00 |
| 08.07.2025 | 219,10 | 222,00 | 218,25 | 218,60 | -1,00% | - |
| 07.07.2025 | 221,80 | 224,90 | 220,05 | 220,80 | -0,47% | 1,00 |
| 04.07.2025 | 224,35 | 224,70 | 221,40 | 221,85 | -1,11% | - |
| 03.07.2025 | 218,50 | 224,65 | 218,00 | 224,35 | 2,96% | - |
| 02.07.2025 | 226,20 | 228,30 | 217,45 | 217,90 | -3,75% | - |
| 01.07.2025 | 228,45 | 228,55 | 224,30 | 226,40 | -0,29% | - |
| 30.06.2025 | 224,45 | 227,55 | 223,65 | 227,05 | 1,00% | - |
| 27.06.2025 | 224,75 | 226,40 | 222,85 | 224,80 | -0,02% | - |
| 26.06.2025 | 223,70 | 225,40 | 222,20 | 224,85 | 0,54% | - |
| 25.06.2025 | 229,25 | 229,80 | 223,20 | 223,65 | -2,49% | - |
| 24.06.2025 | 232,80 | 234,00 | 228,55 | 229,35 | -0,76% | - |
| 23.06.2025 | 229,95 | 233,55 | 227,50 | 231,10 | 0,39% | - |
| 20.06.2025 | 228,75 | 235,50 | 228,65 | 230,20 | 1,32% | - |
| 19.06.2025 | 230,75 | 231,15 | 227,20 | 227,20 | -1,60% | - |
| 18.06.2025 | 230,00 | 231,95 | 229,05 | 230,90 | 0,35% | - |
| 17.06.2025 | 229,35 | 230,50 | 229,15 | 230,10 | 0,31% | - |
| 16.06.2025 | 228,10 | 230,60 | 227,65 | 229,40 | 0,66% | - |
| 13.06.2025 | 229,60 | 231,70 | 225,60 | 227,90 | -0,76% | - |
| 12.06.2025 | 227,55 | 229,80 | 222,45 | 229,65 | 0,92% | 5,00 |
| 11.06.2025 | 232,00 | 232,00 | 226,80 | 227,55 | -1,15% | 5,00 |
| 10.06.2025 | 232,50 | 233,85 | 229,55 | 230,20 | -1,75% | 2,00 |
| 09.06.2025 | 240,05 | 240,80 | 230,55 | 234,30 | -2,50% | - |
| 06.06.2025 | 238,15 | 241,85 | 237,85 | 240,30 | 1,46% | - |
| 05.06.2025 | 238,30 | 239,35 | 234,85 | 236,85 | -0,65% | - |
| 04.06.2025 | 242,55 | 243,30 | 238,40 | 238,40 | -1,93% | - |
| 03.06.2025 | 240,75 | 244,15 | 237,85 | 243,10 | 0,70% | 50,00 |
| 02.06.2025 | 242,85 | 243,90 | 238,10 | 241,40 | -0,68% | - |
| 30.05.2025 | 242,05 | 244,40 | 239,45 | 243,05 | 0,79% | - |
| 29.05.2025 | 243,35 | 248,85 | 239,25 | 241,15 | -0,47% | 20,00 |
| 28.05.2025 | 243,55 | 244,60 | 241,35 | 242,30 | -0,49% | - |
| 27.05.2025 | 241,25 | 244,20 | 238,45 | 243,50 | 0,81% | - |
| 26.05.2025 | 240,85 | 242,50 | 237,55 | 241,55 | 1,24% | 6,00 |
| 23.05.2025 | 240,35 | 240,35 | 234,15 | 238,60 | -0,62% | - |
| 22.05.2025 | 239,15 | 241,55 | 237,50 | 240,10 | 0,17% | - |
| 21.05.2025 | 241,55 | 241,65 | 237,30 | 239,70 | -1,15% | - |
| 20.05.2025 | 243,85 | 244,75 | 242,35 | 242,50 | -0,68% | - |
| 19.05.2025 | 241,70 | 244,90 | 239,35 | 244,15 | -0,47% | 25,00 |
| 16.05.2025 | 241,35 | 245,60 | 241,15 | 245,30 | 1,26% | 10,00 |
| 15.05.2025 | 235,05 | 242,85 | 231,80 | 242,25 | 3,04% | - |
| 14.05.2025 | 237,15 | 237,35 | 232,55 | 235,10 | -0,68% | - |
| 13.05.2025 | 241,75 | 242,05 | 236,25 | 236,70 | -1,95% | - |
| 12.05.2025 | 244,15 | 251,65 | 236,15 | 241,40 | 0,79% | - |
| 09.05.2025 | 241,15 | 242,25 | 239,15 | 239,50 | -0,75% | - |
| 08.05.2025 | 239,30 | 243,25 | 237,50 | 241,30 | 1,43% | - |
| 07.05.2025 | 238,10 | 238,45 | 235,25 | 237,90 | 0,85% | - |
| 06.05.2025 | 236,70 | 237,15 | 233,20 | 235,90 | -0,27% | 3,00 |
| 05.05.2025 | 233,60 | 237,95 | 232,95 | 236,55 | 0,02% | 40,00 |
| 02.05.2025 | 230,90 | 236,85 | 229,00 | 236,50 | 1,39% | 30,00 |
| 30.04.2025 | 231,60 | 233,90 | 226,95 | 233,25 | 0,47% | - |
| 29.04.2025 | 229,90 | 232,50 | 228,75 | 232,15 | 1,26% | 9,00 |
| 28.04.2025 | 228,20 | 230,70 | 227,40 | 229,25 | 0,42% | 27,00 |
| 25.04.2025 | 228,65 | 230,40 | 225,25 | 228,30 | -0,20% | - |
| 24.04.2025 | 228,75 | 229,50 | 224,45 | 228,75 | 0,04% | - |
| 23.04.2025 | 228,80 | 235,05 | 226,80 | 228,65 | -0,11% | - |
| 22.04.2025 | 225,00 | 229,90 | 215,60 | 228,90 | 1,69% | 20,00 |
| 17.04.2025 | 221,75 | 227,05 | 218,90 | 225,10 | 1,26% | 200,00 |
| 16.04.2025 | 218,45 | 230,35 | 214,85 | 222,30 | 0,50% | 36,00 |
| 15.04.2025 | 220,45 | 223,25 | 219,55 | 221,20 | 0,18% | - |
| 14.04.2025 | 217,45 | 222,25 | 216,55 | 220,80 | 2,25% | 40,00 |
| 11.04.2025 | 216,55 | 221,55 | 211,00 | 215,95 | -1,26% | - |
| 10.04.2025 | 228,15 | 228,15 | 213,75 | 218,70 | -3,66% | - |
| 09.04.2025 | 216,60 | 227,25 | 206,15 | 227,00 | 5,19% | - |
| 08.04.2025 | 213,45 | 222,40 | 212,65 | 215,80 | 0,79% | - |
| 07.04.2025 | 221,10 | 221,95 | 205,00 | 214,10 | -3,38% | - |
| 04.04.2025 | 235,95 | 237,80 | 218,85 | 221,60 | -7,14% | 2,00 |
| 03.04.2025 | 243,70 | 243,70 | 232,90 | 238,65 | -2,11% | - |
| 02.04.2025 | 244,60 | 245,25 | 240,60 | 243,80 | -0,51% | - |