198,925€
0,09%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 199,60 | 200,15 | 197,48 | 198,85 | 0,05% | - |
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 |
05.03.2024 | 201,80 | 202,60 | 201,05 | 202,20 | 0,25% | - |
04.03.2024 | 201,00 | 202,75 | 200,05 | 201,70 | -0,10% | - |
01.03.2024 | 204,40 | 205,05 | 201,55 | 201,90 | -1,27% | - |
29.02.2024 | 203,40 | 204,95 | 201,20 | 204,50 | 0,59% | - |
28.02.2024 | 204,60 | 205,60 | 201,80 | 203,30 | -0,56% | - |
27.02.2024 | 201,80 | 204,70 | 201,80 | 204,45 | 0,89% | - |
26.02.2024 | 203,50 | 204,80 | 202,05 | 202,65 | -0,64% | - |
23.02.2024 | 205,40 | 206,95 | 202,95 | 203,95 | -0,83% | - |
22.02.2024 | 202,90 | 206,40 | 200,55 | 205,65 | 1,46% | - |
21.02.2024 | 203,60 | 204,70 | 201,00 | 202,70 | -0,34% | - |
20.02.2024 | 201,85 | 203,70 | 199,88 | 203,40 | 0,77% | - |
19.02.2024 | 201,85 | 202,50 | 201,65 | 201,85 | 0,10% | - |
16.02.2024 | 202,80 | 204,00 | 201,60 | 201,65 | -1,05% | 50,00 |
15.02.2024 | 201,90 | 204,10 | 200,80 | 203,80 | 1,09% | - |
14.02.2024 | 201,65 | 203,45 | 200,85 | 201,60 | -0,05% | - |
13.02.2024 | 199,30 | 201,75 | 197,27 | 201,70 | 1,28% | - |
12.02.2024 | 200,08 | 200,43 | 198,23 | 199,15 | 0,15% | 11,00 |
09.02.2024 | 198,50 | 199,35 | 196,93 | 198,85 | 0,43% | 18,00 |
08.02.2024 | 198,85 | 199,63 | 196,15 | 198,00 | -0,33% | - |
07.02.2024 | 198,10 | 199,77 | 197,20 | 198,65 | 0,20% | 1,00 |
06.02.2024 | 197,80 | 199,23 | 197,52 | 198,25 | -0,23% | - |
05.02.2024 | 197,55 | 200,05 | 196,83 | 198,70 | -0,25% | - |
02.02.2024 | 194,93 | 199,85 | 194,50 | 199,20 | 2,42% | - |
01.02.2024 | 193,70 | 196,83 | 192,83 | 194,50 | -0,65% | - |
31.01.2024 | 197,40 | 199,20 | 195,08 | 195,77 | -0,51% | - |
30.01.2024 | 195,05 | 197,05 | 194,15 | 196,77 | 0,94% | 32,00 |
29.01.2024 | 195,45 | 196,33 | 193,95 | 194,95 | 0,13% | - |
26.01.2024 | 196,08 | 196,13 | 193,95 | 194,70 | -0,40% | - |
25.01.2024 | 193,48 | 195,83 | 193,30 | 195,48 | 0,83% | - |
24.01.2024 | 193,48 | 195,68 | 193,38 | 193,88 | -0,31% | - |
23.01.2024 | 196,85 | 196,85 | 193,83 | 194,48 | -1,18% | - |
22.01.2024 | 194,27 | 197,58 | 194,10 | 196,80 | 1,18% | 36,00 |
19.01.2024 | 182,23 | 196,80 | 182,13 | 194,50 | 6,52% | 500,00 |
18.01.2024 | 181,05 | 183,02 | 180,02 | 182,60 | 0,70% | - |
17.01.2024 | 181,05 | 183,98 | 179,83 | 181,33 | 0,23% | - |
16.01.2024 | 178,80 | 181,05 | 177,65 | 180,90 | 1,29% | - |
15.01.2024 | 178,80 | 178,80 | 177,85 | 178,60 | -0,04% | - |
12.01.2024 | 177,75 | 179,05 | 177,05 | 178,68 | 0,38% | - |
11.01.2024 | 176,15 | 178,00 | 175,15 | 178,00 | 0,96% | - |
10.01.2024 | 176,00 | 176,55 | 174,48 | 176,30 | 0,00% | - |
09.01.2024 | 174,95 | 176,40 | 173,63 | 176,30 | 0,34% | - |
08.01.2024 | 176,43 | 176,68 | 173,77 | 175,70 | -0,50% | - |
05.01.2024 | 176,10 | 176,80 | 175,02 | 176,58 | 0,16% | - |
04.01.2024 | 175,33 | 177,45 | 174,55 | 176,30 | 0,37% | - |
03.01.2024 | 175,15 | 177,85 | 174,35 | 175,65 | 0,29% | - |
02.01.2024 | 170,68 | 175,90 | 170,68 | 175,15 | 2,62% | - |
29.12.2023 | 171,33 | 171,55 | 170,52 | 170,68 | -0,36% | - |
28.12.2023 | 169,68 | 171,65 | 169,02 | 171,30 | 0,85% | - |
27.12.2023 | 168,00 | 170,48 | 167,93 | 169,85 | 0,64% | - |
22.12.2023 | 168,70 | 169,68 | 167,40 | 168,77 | 0,01% | - |
21.12.2023 | 168,60 | 169,33 | 166,43 | 168,75 | 0,18% | - |
20.12.2023 | 169,73 | 170,68 | 168,00 | 168,45 | -0,80% | 9,00 |
19.12.2023 | 168,08 | 169,93 | 166,52 | 169,80 | 0,80% | - |
18.12.2023 | 167,77 | 168,60 | 167,23 | 168,45 | 0,22% | - |
15.12.2023 | 166,40 | 170,30 | 166,40 | 168,08 | 0,96% | 3,00 |
14.12.2023 | 170,33 | 171,02 | 164,63 | 166,48 | -2,16% | - |
13.12.2023 | 170,15 | 171,15 | 169,43 | 170,15 | 0,07% | - |
12.12.2023 | 169,40 | 171,13 | 168,75 | 170,02 | 0,34% | - |
11.12.2023 | 168,27 | 169,85 | 167,80 | 169,45 | 0,53% | - |
08.12.2023 | 168,55 | 169,90 | 167,85 | 168,55 | 0,03% | - |
07.12.2023 | 170,23 | 170,23 | 167,88 | 168,50 | -1,03% | - |
06.12.2023 | 170,10 | 171,95 | 169,25 | 170,25 | -0,03% | - |
05.12.2023 | 169,05 | 171,88 | 168,23 | 170,30 | 0,56% | 24,00 |
04.12.2023 | 167,45 | 170,45 | 166,60 | 169,35 | 1,39% | - |