234,460$
1,13%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 232,10 | 236,59 | 232,10 | 234,46 | 1,13% | 2.108.884,00 |
| 05.09.2024 | 234,10 | 234,18 | 229,50 | 231,85 | 0,19% | 1.443.196,00 |
| 04.09.2024 | 229,63 | 231,77 | 228,97 | 231,42 | 1,56% | 1.127.378,00 |
| 03.09.2024 | 226,24 | 229,26 | 226,18 | 227,87 | -0,09% | 1.016.576,00 |
| 30.08.2024 | 226,50 | 228,21 | 225,55 | 228,07 | 0,77% | 1.466.474,00 |
| 29.08.2024 | 225,21 | 227,04 | 222,22 | 226,33 | 0,86% | 735.489,00 |
| 28.08.2024 | 223,29 | 226,05 | 222,75 | 224,40 | 0,34% | 776.751,00 |
| 27.08.2024 | 223,21 | 224,75 | 222,21 | 223,64 | 0,39% | 724.879,00 |
| 26.08.2024 | 222,63 | 224,96 | 221,93 | 222,78 | 0,43% | 697.169,00 |
| 23.08.2024 | 219,48 | 222,39 | 218,57 | 221,82 | 1,82% | 1.125.365,00 |
| 22.08.2024 | 216,87 | 218,52 | 216,18 | 217,86 | 0,43% | 768.965,00 |
| 21.08.2024 | 217,70 | 218,44 | 215,39 | 216,92 | -0,05% | 761.285,00 |
| 20.08.2024 | 218,57 | 218,74 | 216,58 | 217,02 | -0,88% | 666.899,00 |
| 19.08.2024 | 216,48 | 219,11 | 216,48 | 218,95 | 1,10% | 540.094,00 |
| 16.08.2024 | 216,42 | 218,10 | 215,63 | 216,57 | 0,06% | 1.577.510,00 |
| 15.08.2024 | 215,90 | 217,60 | 214,61 | 216,43 | 1,09% | 772.983,00 |
| 14.08.2024 | 211,20 | 214,43 | 211,20 | 214,09 | 1,52% | 643.456,00 |
| 13.08.2024 | 210,55 | 211,37 | 208,63 | 210,88 | 0,55% | 1.031.873,00 |
| 12.08.2024 | 214,12 | 214,12 | 209,57 | 209,73 | -1,29% | 865.136,00 |
| 09.08.2024 | 211,99 | 212,61 | 209,89 | 212,48 | 0,38% | 989.852,00 |
| 08.08.2024 | 209,73 | 212,47 | 209,34 | 211,68 | 1,10% | 1.032.644,00 |
| 07.08.2024 | 209,81 | 211,23 | 209,06 | 209,37 | 0,52% | 1.275.996,00 |
| 06.08.2024 | 208,01 | 210,91 | 207,32 | 208,28 | -0,16% | 1.111.529,00 |
| 05.08.2024 | 212,00 | 212,00 | 206,43 | 208,61 | -2,76% | 1.647.599,00 |
| 02.08.2024 | 213,31 | 215,19 | 210,49 | 214,53 | 1,17% | 1.845.634,00 |
| 01.08.2024 | 218,22 | 218,95 | 210,85 | 212,05 | -2,03% | 1.553.713,00 |
| 31.07.2024 | 220,00 | 220,90 | 216,34 | 216,44 | -1,81% | 1.416.264,00 |
| 30.07.2024 | 215,00 | 221,38 | 215,00 | 220,42 | 3,03% | 1.111.913,00 |
| 29.07.2024 | 214,00 | 215,06 | 212,54 | 213,93 | 0,04% | 885.897,00 |
| 26.07.2024 | 210,70 | 214,97 | 210,36 | 213,85 | 2,21% | 1.201.011,00 |
| 25.07.2024 | 208,26 | 211,93 | 207,73 | 209,23 | 0,72% | 1.231.545,00 |
| 24.07.2024 | 209,32 | 209,88 | 205,94 | 207,73 | -0,38% | 1.265.740,00 |
| 23.07.2024 | 205,54 | 208,82 | 205,24 | 208,53 | 1,51% | 1.521.907,00 |
| 22.07.2024 | 203,21 | 205,80 | 203,21 | 205,42 | 0,95% | 1.283.289,00 |
| 19.07.2024 | 214,33 | 215,26 | 202,95 | 203,48 | -7,76% | 2.819.000,00 |
| 18.07.2024 | 220,57 | 224,76 | 219,80 | 220,60 | -0,09% | 1.196.603,00 |
| 17.07.2024 | 218,86 | 221,90 | 218,49 | 220,80 | 1,38% | 1.154.747,00 |
| 16.07.2024 | 214,70 | 217,96 | 214,47 | 217,79 | 2,06% | 1.317.839,00 |
| 15.07.2024 | 212,33 | 214,34 | 212,00 | 213,40 | 0,85% | 1.221.159,00 |
| 12.07.2024 | 209,63 | 212,82 | 209,48 | 211,60 | 1,27% | 1.311.977,00 |
| 11.07.2024 | 206,41 | 210,04 | 205,86 | 208,95 | 0,85% | 1.469.595,00 |
| 10.07.2024 | 203,83 | 207,46 | 203,72 | 207,19 | 1,99% | 1.119.234,00 |
| 09.07.2024 | 203,76 | 206,20 | 202,83 | 203,14 | -0,53% | 933.681,00 |
| 08.07.2024 | 202,87 | 207,00 | 202,69 | 204,23 | 1,17% | 827.337,00 |
| 05.07.2024 | 203,17 | 203,37 | 200,40 | 201,87 | -0,89% | 579.471,00 |
| 03.07.2024 | 203,11 | 204,15 | 201,91 | 203,69 | 0,01% | 523.058,00 |
| 02.07.2024 | 201,54 | 203,94 | 201,06 | 203,66 | 0,34% | 1.481.822,00 |
| 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 |