230,400€
0,33%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 230,15 | 233,80 | 228,15 | 229,35 | -0,13% | - |
| 20.02.2025 | 232,45 | 232,45 | 226,70 | 229,65 | -1,18% | 4,00 |
| 19.02.2025 | 228,00 | 233,25 | 227,90 | 232,40 | 2,15% | 42,00 |
| 18.02.2025 | 228,20 | 230,20 | 227,00 | 227,50 | -0,35% | 10,00 |
| 17.02.2025 | 227,05 | 228,40 | 227,05 | 228,30 | 0,57% | - |
| 14.02.2025 | 232,45 | 233,15 | 225,75 | 227,00 | -2,39% | 16,00 |
| 13.02.2025 | 231,85 | 233,20 | 229,75 | 232,55 | 0,48% | - |
| 12.02.2025 | 233,95 | 234,00 | 230,10 | 231,45 | -0,90% | 100,00 |
| 11.02.2025 | 235,25 | 235,45 | 231,55 | 233,55 | -0,68% | - |
| 10.02.2025 | 237,35 | 240,25 | 234,80 | 235,15 | -0,91% | 4,00 |
| 07.02.2025 | 238,50 | 239,85 | 236,20 | 237,30 | -0,34% | - |
| 06.02.2025 | 236,85 | 240,85 | 236,45 | 238,10 | 0,57% | - |
| 05.02.2025 | 235,15 | 237,10 | 232,20 | 236,75 | 0,62% | - |
| 04.02.2025 | 239,25 | 239,25 | 235,10 | 235,30 | -0,97% | - |
| 03.02.2025 | 235,35 | 238,15 | 232,60 | 237,60 | 0,47% | - |
| 31.01.2025 | 239,75 | 241,85 | 236,35 | 236,50 | -1,13% | - |
| 30.01.2025 | 241,15 | 241,85 | 237,75 | 239,20 | -0,33% | - |
| 29.01.2025 | 238,20 | 241,75 | 237,75 | 240,00 | 0,76% | - |
| 28.01.2025 | 239,25 | 241,55 | 237,60 | 238,20 | -0,52% | - |
| 27.01.2025 | 230,30 | 239,50 | 226,20 | 239,45 | 4,15% | - |
| 24.01.2025 | 231,40 | 233,75 | 228,80 | 229,90 | -0,95% | 434,00 |
| 23.01.2025 | 237,00 | 237,85 | 230,65 | 232,10 | -2,05% | 16,00 |
| 22.01.2025 | 229,35 | 245,90 | 228,65 | 236,95 | 3,25% | 90,00 |
| 21.01.2025 | 231,20 | 233,75 | 228,85 | 229,50 | -0,74% | - |
| 20.01.2025 | 234,70 | 234,70 | 230,90 | 231,20 | -0,90% | - |
| 17.01.2025 | 235,35 | 238,25 | 233,25 | 233,30 | -0,89% | - |
| 16.01.2025 | 233,25 | 235,65 | 232,10 | 235,40 | 0,97% | - |
| 15.01.2025 | 229,85 | 235,35 | 229,85 | 233,15 | 1,37% | - |
| 14.01.2025 | 227,75 | 230,30 | 225,15 | 230,00 | 0,72% | - |
| 13.01.2025 | 225,55 | 229,90 | 221,65 | 228,35 | 0,66% | - |
| 10.01.2025 | 234,20 | 234,65 | 222,00 | 226,85 | -3,14% | - |
| 09.01.2025 | 236,00 | 236,00 | 233,55 | 234,20 | -0,40% | 20,00 |
| 08.01.2025 | 232,90 | 238,50 | 232,10 | 235,15 | 0,71% | 300,00 |
| 07.01.2025 | 232,85 | 234,65 | 231,95 | 233,50 | 0,21% | - |
| 06.01.2025 | 235,05 | 236,65 | 232,25 | 233,00 | -0,94% | - |
| 03.01.2025 | 234,65 | 235,95 | 233,00 | 235,20 | 0,19% | 130,00 |
| 02.01.2025 | 230,60 | 236,00 | 230,60 | 234,75 | 2,87% | - |
| 30.12.2024 | 231,70 | 231,70 | 227,80 | 228,20 | -1,45% | - |
| 27.12.2024 | 233,75 | 234,20 | 231,00 | 231,55 | -0,19% | - |
| 23.12.2024 | 230,95 | 232,30 | 229,20 | 232,00 | 0,59% | - |
| 20.12.2024 | 228,55 | 232,45 | 225,95 | 230,65 | 0,92% | 200,00 |
| 19.12.2024 | 228,05 | 231,30 | 227,40 | 228,55 | 0,15% | - |
| 18.12.2024 | 232,25 | 233,85 | 227,40 | 228,20 | -1,83% | 20,00 |
| 17.12.2024 | 234,50 | 234,70 | 230,70 | 232,45 | -0,90% | - |
| 16.12.2024 | 234,45 | 237,35 | 234,30 | 234,55 | -0,04% | - |
| 13.12.2024 | 233,00 | 236,60 | 232,15 | 234,65 | 0,64% | 1,00 |
| 12.12.2024 | 233,55 | 235,25 | 230,65 | 233,15 | 0,00% | 130,00 |
| 11.12.2024 | 235,25 | 235,95 | 230,30 | 233,15 | -0,64% | 35,00 |
| 10.12.2024 | 237,55 | 240,15 | 234,35 | 234,65 | -1,94% | - |
| 09.12.2024 | 247,20 | 247,85 | 239,00 | 239,30 | -3,23% | 18,00 |
| 06.12.2024 | 248,70 | 249,55 | 244,95 | 247,30 | -0,48% | 1,00 |
| 05.12.2024 | 249,10 | 251,15 | 247,15 | 248,50 | -0,14% | - |
| 04.12.2024 | 248,00 | 250,95 | 246,35 | 248,85 | 0,75% | - |
| 03.12.2024 | 251,00 | 251,90 | 246,95 | 247,00 | -1,46% | - |
| 02.12.2024 | 253,30 | 255,05 | 250,60 | 250,65 | -1,01% | 30,00 |
| 29.11.2024 | 253,60 | 256,80 | 251,85 | 253,20 | -0,16% | - |
| 28.11.2024 | 253,00 | 254,20 | 252,85 | 253,60 | 0,48% | - |
| 27.11.2024 | 251,80 | 254,60 | 249,80 | 252,40 | 0,30% | - |
| 26.11.2024 | 248,90 | 252,15 | 246,90 | 251,65 | 1,19% | 10,00 |
| 25.11.2024 | 251,90 | 254,10 | 248,45 | 248,70 | -1,35% | - |
| 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% | - |