202,970$
-0,18%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 204,99 | 205,92 | 201,66 | 202,97 | -0,18% | 950.298,00 |
| 28.06.2024 | 200,68 | 205,25 | 200,21 | 203,34 | -1,74% | 2.247.566,00 |
| 27.06.2024 | 205,10 | 207,42 | 204,16 | 206,95 | 0,59% | 955.569,00 |
| 26.06.2024 | 207,51 | 207,63 | 203,90 | 205,74 | -1,43% | 1.082.757,00 |
| 25.06.2024 | 211,02 | 212,26 | 208,23 | 208,72 | -1,12% | 988.344,00 |
| 24.06.2024 | 209,76 | 212,67 | 209,01 | 211,09 | 0,61% | 1.093.285,00 |
| 21.06.2024 | 211,33 | 212,00 | 208,51 | 209,80 | -1,02% | 2.323.785,00 |
| 20.06.2024 | 209,45 | 213,32 | 208,58 | 211,97 | 1,66% | 1.686.175,00 |
| 18.06.2024 | 207,73 | 209,93 | 207,53 | 208,51 | 0,18% | 1.066.364,00 |
| 17.06.2024 | 205,96 | 208,20 | 205,25 | 208,13 | 1,11% | 1.171.014,00 |
| 14.06.2024 | 204,18 | 207,18 | 202,73 | 205,85 | -0,59% | 1.641.853,00 |
| 13.06.2024 | 207,26 | 207,72 | 204,70 | 207,07 | -0,09% | 1.402.498,00 |
| 12.06.2024 | 209,15 | 210,28 | 206,63 | 207,26 | -1,03% | 1.382.633,00 |
| 11.06.2024 | 212,13 | 212,13 | 208,22 | 209,41 | -1,69% | 1.129.843,00 |
| 10.06.2024 | 211,01 | 213,41 | 210,02 | 213,00 | 0,02% | 918.669,00 |
| 07.06.2024 | 210,76 | 214,88 | 209,36 | 212,95 | 1,54% | 1.199.582,00 |
| 06.06.2024 | 209,09 | 210,41 | 208,10 | 209,71 | 0,62% | 921.806,00 |
| 05.06.2024 | 210,07 | 210,07 | 206,68 | 208,41 | -0,59% | 906.170,00 |
| 04.06.2024 | 209,41 | 210,83 | 207,88 | 209,64 | -0,33% | 1.101.723,00 |
| 03.06.2024 | 214,60 | 214,96 | 209,22 | 210,34 | -2,48% | 1.466.461,00 |
| 31.05.2024 | 212,10 | 215,89 | 211,62 | 215,70 | 1,51% | 1.803.109,00 |
| 30.05.2024 | 210,21 | 213,29 | 209,10 | 212,49 | 1,15% | 1.205.863,00 |
| 29.05.2024 | 210,81 | 210,81 | 208,42 | 210,07 | -0,14% | 1.246.396,00 |
| 28.05.2024 | 212,44 | 213,21 | 210,02 | 210,37 | -1,39% | 945.298,00 |
| 24.05.2024 | 213,00 | 214,41 | 212,90 | 213,33 | 0,51% | 649.983,00 |
| 23.05.2024 | 215,91 | 215,91 | 211,48 | 212,24 | -1,99% | 950.050,00 |
| 22.05.2024 | 216,06 | 217,70 | 215,41 | 216,54 | 0,13% | 912.400,00 |
| 21.05.2024 | 216,36 | 217,88 | 215,51 | 216,25 | 0,30% | 769.165,00 |
| 20.05.2024 | 219,88 | 220,17 | 215,44 | 215,60 | -1,87% | 883.699,00 |
| 17.05.2024 | 220,31 | 220,31 | 218,36 | 219,71 | 0,22% | 1.348.851,00 |
| 16.05.2024 | 216,50 | 219,80 | 216,34 | 219,22 | 2,27% | 1.383.822,00 |
| 15.05.2024 | 216,60 | 218,00 | 213,62 | 214,35 | -1,49% | 1.326.880,00 |
| 14.05.2024 | 217,18 | 217,99 | 216,25 | 217,59 | 0,47% | 734.614,00 |
| 13.05.2024 | 218,66 | 219,49 | 216,54 | 216,58 | -0,88% | 737.967,00 |
| 10.05.2024 | 220,00 | 220,51 | 218,22 | 218,50 | -0,42% | 819.859,00 |
| 09.05.2024 | 216,96 | 219,79 | 216,03 | 219,42 | 0,96% | 1.018.517,00 |
| 08.05.2024 | 217,70 | 218,10 | 217,05 | 217,34 | 0,17% | 595.242,00 |
| 07.05.2024 | 216,69 | 217,50 | 216,32 | 216,97 | 0,49% | 576.136,00 |
| 06.05.2024 | 215,16 | 216,98 | 214,92 | 215,91 | 0,96% | 620.353,00 |
| 03.05.2024 | 213,08 | 214,36 | 211,19 | 213,85 | -0,24% | 1.098.387,00 |
| 02.05.2024 | 213,87 | 215,07 | 212,42 | 214,37 | 0,57% | 975.015,00 |
| 01.05.2024 | 212,16 | 215,24 | 212,16 | 213,15 | 0,47% | 1.139.713,00 |
| 30.04.2024 | 212,75 | 213,82 | 211,74 | 212,16 | -0,35% | 1.380.271,00 |
| 29.04.2024 | 213,45 | 214,78 | 212,02 | 212,90 | -0,26% | 1.454.621,00 |
| 26.04.2024 | 212,50 | 214,51 | 211,53 | 213,45 | -0,25% | 1.612.018,00 |
| 25.04.2024 | 212,50 | 214,13 | 210,92 | 213,99 | 0,26% | 1.311.472,00 |
| 24.04.2024 | 212,56 | 214,59 | 212,50 | 213,43 | -0,42% | 1.129.106,00 |
| 23.04.2024 | 214,64 | 215,95 | 213,12 | 214,32 | 0,02% | 1.042.917,00 |
| 22.04.2024 | 214,46 | 215,52 | 212,56 | 214,27 | 0,09% | 1.416.701,00 |
| 19.04.2024 | 211,72 | 215,50 | 210,73 | 214,07 | 1,73% | 1.901.045,00 |
| 18.04.2024 | 208,48 | 211,77 | 207,24 | 210,42 | 1,86% | 1.984.071,00 |
| 17.04.2024 | 206,08 | 209,82 | 202,60 | 206,58 | -7,41% | 5.721.567,00 |
| 16.04.2024 | 221,68 | 223,88 | 220,77 | 223,12 | 0,93% | 1.410.752,00 |
| 15.04.2024 | 223,83 | 224,66 | 220,52 | 221,06 | -0,02% | 1.063.527,00 |
| 12.04.2024 | 220,68 | 222,77 | 220,37 | 221,10 | 0,32% | 1.095.785,00 |
| 11.04.2024 | 223,03 | 223,03 | 219,72 | 220,40 | -1,77% | 1.153.054,00 |
| 10.04.2024 | 223,14 | 224,95 | 221,68 | 224,38 | 0,24% | 1.086.624,00 |
| 09.04.2024 | 231,03 | 231,36 | 223,30 | 223,84 | -2,93% | 974.561,00 |
| 08.04.2024 | 230,89 | 231,96 | 230,16 | 230,59 | -0,13% | 1.462.157,00 |
| 05.04.2024 | 230,46 | 231,61 | 229,24 | 230,89 | 1,05% | 856.908,00 |
| 04.04.2024 | 230,91 | 232,75 | 228,04 | 228,50 | -0,24% | 1.211.957,00 |
| 03.04.2024 | 227,50 | 229,41 | 226,88 | 229,06 | 0,53% | 850.917,00 |
| 02.04.2024 | 229,15 | 229,78 | 227,51 | 227,85 | -0,14% | 1.115.248,00 |
| 01.04.2024 | 229,81 | 230,00 | 227,31 | 228,16 | -0,86% | 794.524,00 |
| 28.03.2024 | 229,78 | 230,87 | 229,38 | 230,14 | 0,57% | 871.145,00 |
| 27.03.2024 | 226,13 | 229,22 | 225,98 | 228,83 | 1,55% | 967.586,00 |
| 26.03.2024 | 225,04 | 226,91 | 224,33 | 225,33 | -0,09% | 922.025,00 |
| 25.03.2024 | 225,00 | 226,39 | 224,30 | 225,53 | 0,48% | 748.176,00 |
| 22.03.2024 | 227,25 | 227,48 | 224,38 | 224,45 | -0,74% | 844.037,00 |
| 21.03.2024 | 224,56 | 226,80 | 224,08 | 226,13 | 0,51% | 1.727.474,00 |
| 20.03.2024 | 223,06 | 226,39 | 222,91 | 224,99 | 0,61% | 1.197.732,00 |
| 19.03.2024 | 222,79 | 224,17 | 221,73 | 223,63 | 0,77% | 1.260.329,00 |
| 18.03.2024 | 221,06 | 222,32 | 220,46 | 221,92 | 0,45% | 1.028.922,00 |
| 15.03.2024 | 219,47 | 222,17 | 219,47 | 220,93 | -0,22% | 2.136.646,00 |
| 14.03.2024 | 222,89 | 224,00 | 220,45 | 221,42 | -0,93% | 1.120.994,00 |
| 13.03.2024 | 220,96 | 223,60 | 220,68 | 223,49 | 1,37% | 1.047.437,00 |
| 12.03.2024 | 218,67 | 221,26 | 217,60 | 220,46 | 0,66% | 1.637.625,00 |
| 11.03.2024 | 217,04 | 219,54 | 216,98 | 219,02 | 0,26% | 1.041.988,00 |
| 08.03.2024 | 218,51 | 219,75 | 217,53 | 218,45 | -0,43% | 978.741,00 |
| 07.03.2024 | 220,41 | 221,69 | 218,39 | 219,40 | -0,55% | 1.110.142,00 |
| 06.03.2024 | 220,71 | 221,38 | 218,35 | 220,62 | 0,68% | 1.040.709,00 |
| 05.03.2024 | 219,00 | 219,90 | 218,48 | 219,13 | 0,03% | 830.777,00 |
| 04.03.2024 | 218,46 | 220,15 | 218,23 | 219,07 | 0,11% | 848.487,00 |
| 01.03.2024 | 220,76 | 221,09 | 218,39 | 218,82 | -0,97% | 1.044.080,00 |
| 29.02.2024 | 220,90 | 221,51 | 218,06 | 220,96 | 0,24% | 1.892.993,00 |
| 28.02.2024 | 221,96 | 222,00 | 220,09 | 220,42 | -0,66% | 874.538,00 |
| 27.02.2024 | 219,31 | 221,99 | 219,31 | 221,88 | 0,82% | 1.072.030,00 |
| 26.02.2024 | 221,05 | 222,18 | 219,09 | 220,08 | -0,40% | 969.757,00 |
| 23.02.2024 | 222,87 | 223,88 | 219,57 | 220,96 | -0,60% | 2.147.571,00 |
| 22.02.2024 | 220,00 | 223,38 | 218,78 | 222,30 | 1,28% | 1.854.771,00 |
| 21.02.2024 | 221,00 | 221,38 | 217,39 | 219,48 | -0,28% | 1.440.025,00 |
| 20.02.2024 | 216,67 | 220,37 | 216,33 | 220,10 | 1,18% | 2.183.092,00 |
| 16.02.2024 | 218,56 | 219,29 | 217,19 | 217,53 | -0,68% | 2.029.420,00 |
| 15.02.2024 | 216,62 | 219,62 | 216,35 | 219,02 | 1,11% | 1.292.978,00 |
| 14.02.2024 | 215,95 | 218,11 | 215,45 | 216,62 | 0,31% | 1.209.862,00 |
| 13.02.2024 | 215,99 | 216,56 | 211,86 | 215,95 | 0,59% | 2.416.758,00 |
| 12.02.2024 | 214,30 | 216,05 | 213,53 | 214,69 | 0,09% | 1.180.818,00 |
| 09.02.2024 | 212,39 | 214,99 | 212,04 | 214,50 | 0,32% | 1.285.872,00 |
| 08.02.2024 | 214,12 | 214,16 | 211,03 | 213,81 | -0,19% | 1.530.355,00 |
| 07.02.2024 | 213,87 | 215,10 | 213,07 | 214,22 | 0,57% | 1.755.182,00 |