197,000€
1,86%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 188,63 | 188,70 | 185,33 | 186,33 | -1,22% | 9,00 |
| 04.07.2024 | 189,63 | 189,65 | 188,45 | 188,63 | -0,53% | 25,00 |
| 03.07.2024 | 189,52 | 189,77 | 186,95 | 189,63 | 0,24% | 56,00 |
| 02.07.2024 | 188,98 | 189,83 | 187,20 | 189,18 | 0,24% | - |
| 01.07.2024 | 189,70 | 191,38 | 187,85 | 188,73 | -0,50% | 87,00 |
| 28.06.2024 | 193,35 | 193,35 | 187,58 | 189,68 | -1,93% | 50,00 |
| 27.06.2024 | 192,40 | 193,83 | 191,05 | 193,40 | 0,35% | - |
| 26.06.2024 | 195,45 | 195,70 | 190,85 | 192,73 | -1,09% | - |
| 25.06.2024 | 196,65 | 198,20 | 194,52 | 194,85 | -1,05% | - |
| 24.06.2024 | 196,23 | 198,18 | 195,08 | 196,93 | 0,31% | - |
| 21.06.2024 | 197,18 | 198,73 | 195,23 | 196,33 | -0,80% | - |
| 20.06.2024 | 192,23 | 199,08 | 192,23 | 197,90 | 2,95% | - |
| 19.06.2024 | 194,25 | 194,25 | 192,02 | 192,23 | -1,11% | - |
| 18.06.2024 | 194,10 | 195,55 | 193,25 | 194,38 | 0,26% | - |
| 17.06.2024 | 192,68 | 194,00 | 191,18 | 193,88 | 0,83% | - |
| 14.06.2024 | 192,85 | 193,65 | 189,98 | 192,27 | -0,13% | 25,00 |
| 13.06.2024 | 191,75 | 193,68 | 189,60 | 192,52 | 0,23% | - |
| 12.06.2024 | 194,98 | 196,35 | 191,25 | 192,08 | -1,55% | - |
| 11.06.2024 | 197,85 | 198,30 | 194,25 | 195,10 | -1,44% | - |
| 10.06.2024 | 197,08 | 198,35 | 195,58 | 197,95 | 0,44% | - |
| 07.06.2024 | 192,58 | 198,63 | 191,80 | 197,08 | 2,46% | - |
| 06.06.2024 | 192,18 | 193,43 | 190,93 | 192,35 | 0,27% | - |
| 05.06.2024 | 193,77 | 193,77 | 190,20 | 191,83 | -0,39% | - |
| 04.06.2024 | 193,40 | 193,90 | 191,08 | 192,58 | -0,35% | - |
| 03.06.2024 | 198,70 | 199,63 | 192,20 | 193,25 | -2,57% | - |
| 31.05.2024 | 196,18 | 198,93 | 194,70 | 198,35 | 1,12% | - |
| 30.05.2024 | 194,50 | 196,77 | 190,05 | 196,15 | 0,89% | - |
| 29.05.2024 | 193,77 | 195,23 | 192,18 | 194,43 | 0,50% | - |
| 28.05.2024 | 196,93 | 196,93 | 193,38 | 193,45 | -1,76% | - |
| 27.05.2024 | 196,58 | 196,95 | 196,18 | 196,93 | 0,17% | 31,00 |
| 24.05.2024 | 196,25 | 197,60 | 195,83 | 196,60 | 0,25% | - |
| 23.05.2024 | 199,98 | 200,55 | 195,68 | 196,10 | -1,84% | - |
| 22.05.2024 | 199,25 | 200,95 | 198,52 | 199,77 | 0,78% | - |
| 21.05.2024 | 199,05 | 200,65 | 197,63 | 198,23 | -0,26% | - |
| 20.05.2024 | 201,50 | 203,00 | 198,38 | 198,75 | -1,51% | 100,00 |
| 17.05.2024 | 201,90 | 203,65 | 200,95 | 201,80 | -0,10% | - |
| 16.05.2024 | 196,95 | 202,25 | 196,77 | 202,00 | 2,64% | - |
| 15.05.2024 | 201,10 | 202,15 | 196,43 | 196,80 | -2,14% | - |
| 14.05.2024 | 200,70 | 201,45 | 196,50 | 201,10 | 0,10% | - |
| 13.05.2024 | 202,00 | 203,45 | 200,75 | 200,90 | -0,99% | - |
| 10.05.2024 | 203,60 | 204,95 | 202,65 | 202,90 | -0,34% | - |
| 09.05.2024 | 202,20 | 204,00 | 201,25 | 203,60 | 0,52% | - |
| 08.05.2024 | 201,80 | 202,95 | 201,55 | 202,55 | 0,32% | - |
| 07.05.2024 | 200,50 | 202,05 | 199,70 | 201,90 | 0,70% | - |
| 06.05.2024 | 198,95 | 201,15 | 197,52 | 200,50 | 0,86% | 2,00 |
| 03.05.2024 | 199,90 | 202,45 | 196,13 | 198,80 | -0,38% | 9,00 |
| 02.05.2024 | 198,95 | 200,55 | 198,33 | 199,55 | 0,30% | - |
| 30.04.2024 | 198,60 | 199,80 | 197,18 | 198,95 | 0,19% | 9,00 |
| 29.04.2024 | 200,00 | 200,70 | 197,85 | 198,58 | -0,56% | - |
| 26.04.2024 | 199,60 | 200,45 | 197,48 | 199,70 | 0,48% | - |
| 25.04.2024 | 199,93 | 200,63 | 196,83 | 198,75 | -0,48% | - |
| 24.04.2024 | 199,98 | 200,90 | 198,73 | 199,70 | -0,24% | - |
| 23.04.2024 | 201,10 | 202,20 | 199,10 | 200,18 | -0,36% | - |
| 22.04.2024 | 200,90 | 203,15 | 200,20 | 200,90 | -0,20% | - |
| 19.04.2024 | 198,25 | 201,70 | 195,43 | 201,30 | 1,86% | - |
| 18.04.2024 | 193,58 | 198,70 | 193,05 | 197,63 | 2,25% | - |
| 17.04.2024 | 210,95 | 212,05 | 191,33 | 193,27 | -8,12% | 75,00 |
| 16.04.2024 | 208,10 | 210,70 | 206,80 | 210,35 | 0,98% | 5,00 |
| 15.04.2024 | 205,50 | 210,70 | 205,50 | 208,30 | 0,24% | - |
| 12.04.2024 | 205,50 | 209,50 | 204,50 | 207,80 | 1,07% | - |
| 11.04.2024 | 208,65 | 209,50 | 204,95 | 205,60 | -1,65% | - |
| 10.04.2024 | 206,20 | 209,15 | 204,30 | 209,05 | 1,21% | - |
| 09.04.2024 | 212,35 | 215,05 | 205,75 | 206,55 | -2,85% | - |
| 08.04.2024 | 213,10 | 214,40 | 212,25 | 212,60 | -0,19% | - |
| 05.04.2024 | 211,05 | 213,65 | 210,90 | 213,00 | 0,88% | - |
| 04.04.2024 | 211,40 | 214,20 | 210,45 | 211,15 | -0,19% | 5,00 |
| 03.04.2024 | 211,60 | 212,10 | 210,30 | 211,55 | 0,00% | - |
| 02.04.2024 | 212,55 | 213,35 | 210,25 | 211,55 | -1,10% | - |
| 28.03.2024 | 211,40 | 214,00 | 211,15 | 213,90 | 1,09% | - |
| 27.03.2024 | 207,80 | 211,70 | 207,80 | 211,60 | 1,68% | - |
| 26.03.2024 | 208,10 | 209,40 | 206,60 | 208,10 | -0,07% | - |
| 25.03.2024 | 207,15 | 208,95 | 206,50 | 208,25 | 0,82% | 4,00 |
| 22.03.2024 | 208,20 | 209,95 | 206,55 | 206,55 | -0,86% | - |
| 21.03.2024 | 207,90 | 208,90 | 205,80 | 208,35 | 0,97% | - |
| 20.03.2024 | 206,10 | 207,45 | 205,70 | 206,35 | 0,24% | - |
| 19.03.2024 | 203,40 | 206,40 | 203,40 | 205,85 | 0,86% | - |
| 18.03.2024 | 202,90 | 204,50 | 202,40 | 204,10 | 0,62% | 14,00 |
| 15.03.2024 | 203,20 | 204,00 | 201,80 | 202,85 | -0,07% | - |
| 14.03.2024 | 204,20 | 205,55 | 202,55 | 203,00 | -0,44% | 1,00 |
| 13.03.2024 | 201,80 | 204,20 | 201,50 | 203,90 | 0,87% | - |
| 12.03.2024 | 200,50 | 202,55 | 199,52 | 202,15 | 0,92% | - |
| 11.03.2024 | 200,18 | 200,90 | 198,15 | 200,30 | 0,26% | - |
| 08.03.2024 | 199,15 | 200,90 | 198,58 | 199,77 | -0,25% | - |
| 07.03.2024 | 202,40 | 203,35 | 199,52 | 200,27 | -1,10% | - |
| 06.03.2024 | 199,90 | 203,40 | 199,90 | 202,50 | 0,15% | 13,00 |