252,300€
1,41%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 249,00 | 252,40 | 248,80 | 252,10 | 1,33% | - |
| 21.11.2024 | 243,95 | 250,50 | 242,60 | 248,80 | 2,01% | 40,00 |
| 20.11.2024 | 244,70 | 248,10 | 242,00 | 243,90 | -0,25% | - |
| 19.11.2024 | 247,80 | 249,00 | 243,60 | 244,50 | -1,33% | - |
| 18.11.2024 | 247,50 | 248,60 | 245,70 | 247,80 | 0,12% | - |
| 15.11.2024 | 243,75 | 248,05 | 240,80 | 247,50 | 1,56% | - |
| 14.11.2024 | 243,75 | 245,05 | 241,65 | 243,70 | -0,02% | 104,00 |
| 13.11.2024 | 242,80 | 244,85 | 241,70 | 243,75 | 0,23% | 6,00 |
| 12.11.2024 | 242,45 | 244,90 | 242,30 | 243,20 | 0,37% | - |
| 11.11.2024 | 239,70 | 244,35 | 239,70 | 242,30 | 1,32% | - |
| 08.11.2024 | 233,55 | 242,00 | 233,50 | 239,15 | 2,40% | - |
| 07.11.2024 | 236,70 | 237,20 | 231,85 | 233,55 | -1,25% | 40,00 |
| 06.11.2024 | 227,45 | 240,40 | 227,45 | 236,50 | 6,17% | - |
| 05.11.2024 | 223,25 | 224,50 | 222,25 | 222,75 | -0,27% | - |
| 04.11.2024 | 225,85 | 225,95 | 222,35 | 223,35 | -1,59% | - |
| 01.11.2024 | 225,75 | 229,25 | 225,75 | 226,95 | 0,51% | 11,00 |
| 31.10.2024 | 230,40 | 230,40 | 225,80 | 225,80 | -2,00% | - |
| 30.10.2024 | 229,95 | 232,05 | 226,55 | 230,40 | 0,15% | - |
| 29.10.2024 | 234,35 | 236,35 | 229,80 | 230,05 | -1,83% | - |
| 28.10.2024 | 232,05 | 235,35 | 232,05 | 234,35 | 0,84% | - |
| 25.10.2024 | 236,80 | 238,00 | 232,00 | 232,40 | -1,75% | - |
| 24.10.2024 | 238,70 | 241,05 | 235,55 | 236,55 | -0,82% | - |
| 23.10.2024 | 240,05 | 241,40 | 236,00 | 238,50 | -0,77% | - |
| 22.10.2024 | 240,15 | 241,50 | 236,15 | 240,35 | 0,33% | - |
| 21.10.2024 | 242,95 | 246,65 | 237,70 | 239,55 | -1,94% | - |
| 18.10.2024 | 244,50 | 248,20 | 241,05 | 244,30 | 0,12% | 10,00 |
| 17.10.2024 | 223,65 | 247,80 | 221,45 | 244,00 | 9,05% | 26,00 |
| 16.10.2024 | 221,15 | 225,50 | 220,45 | 223,75 | 0,99% | - |
| 15.10.2024 | 220,15 | 223,80 | 219,90 | 221,55 | 0,54% | - |
| 14.10.2024 | 216,30 | 220,60 | 214,50 | 220,35 | 1,75% | - |
| 11.10.2024 | 213,25 | 216,65 | 212,50 | 216,55 | 1,52% | - |
| 10.10.2024 | 211,60 | 215,95 | 211,05 | 213,30 | 0,61% | - |
| 09.10.2024 | 209,80 | 212,75 | 207,80 | 212,00 | 1,10% | - |
| 08.10.2024 | 206,60 | 210,45 | 205,10 | 209,70 | 1,48% | - |
| 07.10.2024 | 215,45 | 215,45 | 204,75 | 206,65 | -4,04% | - |
| 04.10.2024 | 211,55 | 215,55 | 211,40 | 215,35 | 1,77% | 1,00 |
| 03.10.2024 | 212,85 | 213,15 | 209,60 | 211,60 | -0,63% | - |
| 02.10.2024 | 213,40 | 213,95 | 210,90 | 212,95 | 0,28% | - |
| 01.10.2024 | 210,25 | 214,25 | 209,65 | 212,35 | 0,90% | - |
| 30.09.2024 | 211,40 | 212,25 | 207,75 | 210,45 | -0,57% | - |
| 27.09.2024 | 211,20 | 214,15 | 210,45 | 211,65 | 0,64% | - |
| 26.09.2024 | 212,95 | 213,80 | 209,85 | 210,30 | -1,24% | - |
| 25.09.2024 | 212,60 | 214,25 | 211,50 | 212,95 | -0,05% | - |
| 24.09.2024 | 215,35 | 216,35 | 212,05 | 213,05 | -1,09% | - |
| 23.09.2024 | 213,45 | 215,90 | 213,35 | 215,40 | 0,77% | - |
| 20.09.2024 | 212,85 | 214,80 | 211,30 | 213,75 | 0,52% | 10,00 |
| 19.09.2024 | 217,50 | 219,90 | 212,40 | 212,65 | -1,51% | - |
| 18.09.2024 | 217,25 | 217,80 | 215,20 | 215,90 | -0,62% | - |
| 17.09.2024 | 217,60 | 218,95 | 214,95 | 217,25 | -0,07% | - |
| 16.09.2024 | 214,55 | 218,40 | 213,30 | 217,40 | 1,26% | - |
| 13.09.2024 | 211,40 | 214,90 | 211,10 | 214,70 | 1,47% | - |
| 12.09.2024 | 210,60 | 212,55 | 208,45 | 211,60 | 1,00% | 13,00 |
| 11.09.2024 | 216,75 | 217,35 | 208,30 | 209,50 | -3,30% | - |
| 10.09.2024 | 218,50 | 220,05 | 216,35 | 216,65 | -0,89% | 15,00 |
| 09.09.2024 | 210,20 | 219,80 | 210,20 | 218,60 | 3,14% | 100,00 |
| 06.09.2024 | 208,70 | 213,50 | 206,75 | 211,95 | 1,51% | 8,00 |
| 05.09.2024 | 208,80 | 210,70 | 206,70 | 208,80 | -0,02% | 9,00 |
| 04.09.2024 | 206,35 | 209,40 | 204,25 | 208,85 | 1,43% | - |
| 03.09.2024 | 206,40 | 207,70 | 204,35 | 205,90 | -0,24% | - |
| 02.09.2024 | 205,50 | 206,45 | 205,25 | 206,40 | -0,02% | - |
| 30.08.2024 | 204,30 | 206,55 | 203,75 | 206,45 | 1,05% | 3,00 |
| 29.08.2024 | 201,60 | 204,95 | 200,60 | 204,30 | 1,09% | - |
| 28.08.2024 | 199,98 | 203,20 | 199,98 | 202,10 | 0,95% | - |
| 27.08.2024 | 199,60 | 201,50 | 198,52 | 200,20 | 0,30% | - |
| 26.08.2024 | 198,20 | 201,30 | 197,60 | 199,60 | 0,73% | - |
| 23.08.2024 | 196,05 | 198,65 | 195,85 | 198,15 | 1,07% | - |
| 22.08.2024 | 194,52 | 196,60 | 194,30 | 196,05 | 0,80% | - |
| 21.08.2024 | 195,00 | 196,08 | 193,70 | 194,50 | -0,23% | - |
| 20.08.2024 | 197,55 | 198,05 | 194,52 | 194,95 | -1,22% | - |
| 19.08.2024 | 196,40 | 197,75 | 195,73 | 197,35 | 0,41% | - |
| 16.08.2024 | 197,50 | 198,18 | 195,75 | 196,55 | -0,22% | - |
| 15.08.2024 | 194,80 | 198,73 | 194,30 | 196,98 | 1,08% | - |
| 14.08.2024 | 192,23 | 194,88 | 190,52 | 194,88 | 1,21% | - |
| 13.08.2024 | 191,88 | 192,95 | 190,50 | 192,55 | 0,30% | - |
| 12.08.2024 | 194,65 | 195,93 | 191,73 | 191,98 | -1,37% | - |
| 09.08.2024 | 193,88 | 195,18 | 192,25 | 194,65 | 0,39% | - |
| 08.08.2024 | 191,23 | 195,13 | 190,70 | 193,90 | 1,16% | - |
| 07.08.2024 | 190,52 | 193,45 | 189,95 | 191,68 | 0,58% | - |
| 06.08.2024 | 190,73 | 193,73 | 189,75 | 190,58 | -0,08% | - |
| 05.08.2024 | 196,63 | 196,63 | 188,13 | 190,73 | -2,85% | 300,00 |
| 02.08.2024 | 196,50 | 197,15 | 192,08 | 196,33 | -0,03% | - |
| 01.08.2024 | 200,73 | 202,65 | 195,40 | 196,38 | -1,92% | - |
| 31.07.2024 | 203,60 | 206,80 | 199,52 | 200,23 | -2,04% | - |
| 30.07.2024 | 197,65 | 204,75 | 197,40 | 204,40 | 3,60% | 9,00 |
| 29.07.2024 | 197,00 | 199,20 | 196,73 | 197,30 | 0,16% | - |
| 26.07.2024 | 192,93 | 197,90 | 192,73 | 196,98 | 1,85% | - |
| 25.07.2024 | 191,65 | 195,15 | 191,02 | 193,40 | 0,81% | - |
| 24.07.2024 | 192,23 | 193,38 | 189,70 | 191,85 | -0,17% | - |
| 23.07.2024 | 188,63 | 192,85 | 188,13 | 192,18 | 1,84% | 32,00 |
| 22.07.2024 | 186,98 | 188,95 | 186,60 | 188,70 | 0,92% | - |
| 19.07.2024 | 202,60 | 209,05 | 186,58 | 186,98 | -7,62% | 120,00 |
| 18.07.2024 | 202,80 | 206,15 | 200,95 | 202,40 | 0,35% | 50,00 |
| 17.07.2024 | 199,83 | 202,85 | 198,52 | 201,70 | 0,94% | - |
| 16.07.2024 | 195,93 | 199,93 | 195,27 | 199,83 | 1,94% | - |
| 15.07.2024 | 193,58 | 196,65 | 192,83 | 196,02 | 0,86% | - |
| 12.07.2024 | 192,27 | 195,13 | 191,73 | 194,35 | 0,96% | - |
| 11.07.2024 | 191,33 | 193,30 | 189,02 | 192,50 | 0,54% | - |
| 10.07.2024 | 187,85 | 191,58 | 187,48 | 191,48 | 1,97% | - |
| 09.07.2024 | 188,70 | 190,68 | 187,58 | 187,77 | -0,48% | - |
| 08.07.2024 | 186,08 | 190,90 | 185,88 | 188,68 | 1,26% | 35,00 |