366,850$
0,33%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 363,00 | 367,58 | 359,87 | 366,85 | 0,33% | 1.511.184,00 |
| 08.09.2026 | 365,37 | 368,22 | 362,57 | 365,66 | -1,00% | 1.250.542,00 |
| 04.09.2026 | 372,12 | 374,89 | 368,35 | 369,35 | -1,33% | 1.166.788,00 |
| 03.09.2026 | 367,85 | 376,57 | 366,95 | 374,34 | 2,23% | 1.491.782,00 |
| 02.09.2026 | 364,48 | 367,91 | 364,05 | 366,18 | 0,62% | 1.172.951,00 |
| 01.09.2026 | 366,00 | 369,06 | 363,21 | 363,92 | -0,55% | 1.541.627,00 |
| 31.08.2026 | 369,66 | 370,44 | 365,84 | 365,93 | -1,07% | 1.852.686,00 |
| 28.08.2026 | 371,18 | 372,47 | 368,10 | 369,90 | 0,15% | 976.830,00 |
| 27.08.2026 | 368,47 | 372,30 | 366,14 | 369,33 | -0,49% | 1.117.802,00 |
| 26.08.2026 | 370,28 | 373,55 | 369,92 | 371,15 | 0,40% | 1.528.975,00 |
| 25.08.2026 | 370,10 | 370,99 | 366,42 | 369,66 | -0,24% | 1.143.791,00 |
| 24.08.2026 | 365,81 | 372,65 | 364,83 | 370,55 | 1,92% | 1.553.385,00 |
| 21.08.2026 | 365,29 | 367,19 | 363,38 | 363,58 | -0,25% | 1.613.787,00 |
| 20.08.2026 | 360,28 | 367,08 | 358,88 | 364,49 | 0,63% | 1.305.982,00 |
| 19.08.2026 | 367,80 | 371,39 | 361,96 | 362,22 | -1,55% | 2.470.441,00 |
| 18.08.2026 | 366,68 | 370,82 | 366,65 | 367,93 | 0,94% | 1.824.954,00 |
| 17.08.2026 | 368,35 | 373,91 | 364,20 | 364,51 | -1,58% | 1.122.844,00 |
| 14.08.2026 | 370,24 | 371,62 | 368,01 | 370,36 | 0,10% | 1.212.569,00 |
| 13.08.2026 | 371,46 | 374,87 | 368,75 | 370,00 | -0,04% | 1.777.808,00 |
| 12.08.2026 | 372,62 | 378,46 | 369,05 | 370,16 | -1,45% | 2.374.055,00 |
| 11.08.2026 | 373,51 | 377,76 | 373,51 | 375,61 | 0,00% | 1.127.675,00 |
| 10.08.2026 | 382,48 | 382,48 | 374,36 | 375,62 | -2,26% | 1.549.878,00 |
| 07.08.2026 | 383,98 | 386,24 | 379,92 | 384,31 | -0,44% | 1.226.269,00 |
| 06.08.2026 | 385,40 | 386,58 | 382,25 | 386,00 | 0,93% | 1.366.186,00 |
| 05.08.2026 | 378,28 | 385,40 | 378,19 | 382,45 | 1,41% | 1.374.288,00 |
| 04.08.2026 | 370,32 | 378,75 | 370,15 | 377,15 | 0,89% | 1.975.199,00 |
| 03.08.2026 | 377,08 | 378,95 | 372,46 | 373,82 | -0,14% | 2.285.310,00 |
| 31.07.2026 | 373,99 | 379,58 | 371,69 | 374,36 | -0,43% | 1.833.067,00 |
| 30.07.2026 | 386,27 | 386,95 | 369,70 | 375,99 | -3,35% | 2.387.888,00 |
| 29.07.2026 | 396,03 | 397,40 | 386,89 | 389,01 | -2,07% | 3.497.210,00 |
| 28.07.2026 | 394,87 | 398,70 | 392,33 | 397,22 | 1,76% | 2.401.474,00 |
| 27.07.2026 | 387,53 | 391,99 | 386,66 | 390,35 | 0,80% | 1.420.945,00 |
| 24.07.2026 | 378,53 | 389,11 | 377,86 | 387,26 | 2,89% | 2.494.392,00 |
| 23.07.2026 | 374,02 | 378,66 | 370,06 | 376,37 | 1,15% | 2.355.192,00 |
| 22.07.2026 | 368,14 | 374,00 | 366,51 | 372,08 | 0,66% | 2.470.606,00 |
| 21.07.2026 | 366,68 | 370,23 | 362,33 | 369,63 | 0,31% | 2.197.471,00 |
| 20.07.2026 | 367,60 | 371,94 | 362,50 | 368,50 | -0,13% | 2.354.825,00 |
| 17.07.2026 | 342,66 | 370,43 | 341,52 | 368,98 | 9,22% | 4.280.176,00 |
| 16.07.2026 | 329,00 | 337,99 | 329,00 | 337,82 | 2,62% | 2.392.216,00 |
| 15.07.2026 | 330,00 | 331,93 | 325,39 | 329,19 | -2,27% | 1.761.388,00 |
| 14.07.2026 | 339,30 | 342,42 | 335,93 | 336,83 | -1,37% | 1.680.201,00 |
| 13.07.2026 | 337,23 | 342,33 | 333,53 | 341,51 | 0,76% | 1.378.716,00 |
| 10.07.2026 | 337,38 | 339,05 | 334,03 | 338,92 | 0,43% | 1.018.687,00 |
| 09.07.2026 | 340,69 | 343,40 | 335,66 | 337,48 | -0,14% | 1.359.092,00 |
| 08.07.2026 | 340,83 | 342,74 | 337,66 | 337,94 | -1,68% | 1.239.050,00 |
| 07.07.2026 | 343,51 | 349,35 | 342,13 | 343,73 | 1,34% | 1.369.115,00 |
| 06.07.2026 | 341,68 | 343,45 | 337,00 | 339,17 | -0,92% | 1.483.619,00 |
| 02.07.2026 | 336,03 | 342,31 | 331,80 | 342,31 | 2,30% | 1.459.495,00 |
| 01.07.2026 | 331,89 | 337,46 | 331,00 | 334,62 | 1,36% | 1.340.101,00 |
| 30.06.2026 | 332,41 | 334,14 | 328,00 | 330,12 | -0,53% | 1.674.463,00 |
| 29.06.2026 | 327,00 | 332,01 | 325,52 | 331,88 | 1,38% | 1.230.727,00 |
| 26.06.2026 | 319,99 | 327,64 | 319,39 | 327,37 | 2,85% | 3.298.429,00 |
| 25.06.2026 | 320,92 | 325,89 | 318,16 | 318,29 | -0,76% | 1.427.438,00 |
| 24.06.2026 | 317,59 | 323,00 | 316,41 | 320,74 | 1,19% | 1.549.970,00 |
| 23.06.2026 | 313,24 | 317,58 | 309,59 | 316,96 | 2,04% | 3.158.051,00 |
| 22.06.2026 | 308,13 | 313,66 | 307,67 | 310,61 | 0,91% | 3.407.277,00 |
| 18.06.2026 | 308,69 | 309,85 | 301,65 | 307,81 | 0,57% | 5.783.587,00 |
| 17.06.2026 | 306,94 | 309,32 | 304,52 | 306,07 | -0,47% | 2.131.029,00 |
| 16.06.2026 | 308,83 | 311,25 | 306,92 | 307,51 | 0,34% | 2.314.126,00 |
| 15.06.2026 | 305,11 | 309,01 | 299,17 | 306,47 | 0,66% | 2.081.124,00 |
| 12.06.2026 | 301,27 | 306,37 | 297,01 | 304,46 | 0,18% | 2.019.791,00 |
| 11.06.2026 | 304,56 | 307,13 | 303,61 | 303,90 | 0,18% | 1.866.049,00 |
| 10.06.2026 | 300,62 | 305,96 | 299,55 | 303,36 | 1,04% | 1.242.004,00 |
| 09.06.2026 | 298,56 | 301,45 | 297,14 | 300,25 | 1,19% | 1.220.793,00 |
| 08.06.2026 | 299,78 | 303,93 | 296,57 | 296,73 | -2,15% | 1.477.413,00 |
| 05.06.2026 | 295,71 | 303,89 | 295,43 | 303,25 | 3,35% | 1.150.748,00 |
| 04.06.2026 | 294,61 | 297,06 | 291,94 | 293,43 | 1,20% | 1.299.106,00 |
| 03.06.2026 | 291,64 | 294,91 | 288,95 | 289,95 | -0,65% | 1.376.279,00 |
| 02.06.2026 | 288,20 | 293,70 | 287,11 | 291,86 | 1,01% | 1.539.559,00 |
| 01.06.2026 | 289,51 | 292,67 | 288,75 | 288,93 | -1,01% | 1.444.829,00 |
| 29.05.2026 | 293,85 | 295,60 | 290,82 | 291,89 | -0,82% | 2.683.546,00 |
| 28.05.2026 | 298,08 | 299,55 | 293,79 | 294,31 | -1,88% | 1.172.015,00 |
| 27.05.2026 | 304,65 | 307,65 | 299,69 | 299,94 | -1,61% | 1.208.181,00 |
| 26.05.2026 | 307,53 | 309,88 | 303,97 | 304,84 | -0,53% | 854.497,00 |
| 22.05.2026 | 308,82 | 309,54 | 306,04 | 306,46 | -0,25% | 1.386.342,00 |
| 21.05.2026 | 305,13 | 309,51 | 302,28 | 307,23 | 0,09% | 1.518.640,00 |
| 20.05.2026 | 307,29 | 307,66 | 303,01 | 306,96 | 0,47% | 1.285.178,00 |
| 19.05.2026 | 305,83 | 308,92 | 302,49 | 305,52 | -0,15% | 1.555.239,00 |
| 18.05.2026 | 299,95 | 306,32 | 299,95 | 305,99 | 2,08% | 1.228.414,00 |
| 15.05.2026 | 298,47 | 302,11 | 297,22 | 299,76 | 0,49% | 1.349.571,00 |
| 14.05.2026 | 296,91 | 299,76 | 296,54 | 298,29 | 1,11% | 1.970.193,00 |
| 13.05.2026 | 296,68 | 299,58 | 291,83 | 295,02 | -1,09% | 1.339.446,00 |
| 12.05.2026 | 298,01 | 301,17 | 296,56 | 298,26 | 0,38% | 1.161.914,00 |
| 11.05.2026 | 299,38 | 300,54 | 295,27 | 297,13 | -0,31% | 1.171.145,00 |
| 08.05.2026 | 299,91 | 300,42 | 296,60 | 298,04 | -0,30% | 896.156,00 |
| 07.05.2026 | 300,29 | 304,66 | 297,85 | 298,94 | -0,88% | 1.049.606,00 |
| 06.05.2026 | 302,46 | 305,47 | 300,78 | 301,59 | 0,08% | 1.094.997,00 |
| 05.05.2026 | 301,30 | 303,72 | 300,51 | 301,35 | -0,06% | 933.269,00 |
| 04.05.2026 | 303,50 | 307,37 | 301,21 | 301,53 | -1,05% | 1.071.228,00 |
| 01.05.2026 | 307,05 | 310,41 | 304,71 | 304,72 | -0,14% | 1.036.038,00 |
| 30.04.2026 | 301,01 | 305,96 | 300,54 | 305,14 | 0,96% | 1.549.054,00 |
| 29.04.2026 | 308,91 | 310,00 | 301,11 | 302,25 | -2,51% | 1.815.322,00 |
| 28.04.2026 | 307,87 | 311,58 | 305,86 | 310,02 | 2,07% | 1.196.922,00 |
| 27.04.2026 | 301,15 | 307,45 | 301,00 | 303,74 | 0,33% | 1.411.056,00 |
| 24.04.2026 | 306,62 | 307,33 | 302,11 | 302,73 | -1,50% | 1.515.277,00 |
| 23.04.2026 | 303,43 | 308,10 | 303,12 | 307,33 | 1,87% | 1.187.954,00 |
| 22.04.2026 | 300,10 | 302,04 | 298,57 | 301,68 | 0,09% | 1.522.066,00 |
| 21.04.2026 | 301,46 | 302,76 | 298,58 | 301,42 | 0,21% | 1.884.130,00 |
| 20.04.2026 | 301,00 | 306,20 | 300,32 | 300,78 | -0,01% | 1.833.184,00 |
| 17.04.2026 | 298,39 | 305,09 | 298,20 | 300,81 | 0,66% | 2.367.394,00 |