223,650€
-1,61%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 225,40 | 226,50 | 222,30 | 223,70 | -1,58% | 98,00 |
| 01.11.2024 | 227,40 | 229,40 | 227,30 | 227,30 | -0,79% | 51,00 |
| 31.10.2024 | 229,70 | 229,70 | 228,10 | 229,10 | -0,99% | 61,00 |
| 30.10.2024 | 229,10 | 232,10 | 226,60 | 231,40 | 0,48% | 189,00 |
| 29.10.2024 | 232,60 | 233,00 | 230,30 | 230,30 | -1,67% | 363,00 |
| 28.10.2024 | 233,40 | 235,00 | 233,40 | 234,20 | 0,82% | 137,00 |
| 25.10.2024 | 235,00 | 235,00 | 232,30 | 232,30 | -2,07% | 28,00 |
| 24.10.2024 | 237,20 | 237,20 | 237,20 | 237,20 | -0,04% | 12,00 |
| 23.10.2024 | 239,20 | 240,50 | 237,30 | 237,30 | 0,00% | 47,00 |
| 22.10.2024 | 238,20 | 239,10 | 237,00 | 237,30 | -0,96% | 83,00 |
| 21.10.2024 | 245,50 | 247,20 | 239,50 | 239,60 | -1,72% | 148,00 |
| 18.10.2024 | 245,20 | 246,70 | 241,90 | 243,80 | 0,49% | 290,00 |
| 17.10.2024 | 222,60 | 242,70 | 221,60 | 242,60 | 8,64% | 538,00 |
| 16.10.2024 | 220,10 | 223,30 | 219,90 | 223,30 | 0,59% | 243,00 |
| 15.10.2024 | 222,00 | 223,30 | 221,50 | 222,00 | 0,73% | 57,00 |
| 14.10.2024 | 215,40 | 220,40 | 215,40 | 220,40 | 2,13% | 282,00 |
| 11.10.2024 | 212,10 | 215,80 | 211,80 | 215,80 | 1,12% | 118,00 |
| 10.10.2024 | 212,00 | 214,00 | 211,50 | 213,40 | 0,90% | 253,00 |
| 09.10.2024 | 209,60 | 211,50 | 209,60 | 211,50 | 1,20% | 66,00 |
| 08.10.2024 | 204,60 | 209,90 | 204,60 | 209,00 | 1,95% | 246,00 |
| 07.10.2024 | 214,10 | 215,40 | 205,00 | 205,00 | -4,43% | 159,00 |
| 04.10.2024 | 210,90 | 214,50 | 210,90 | 214,50 | 1,61% | 63,00 |
| 03.10.2024 | 211,90 | 211,90 | 211,10 | 211,10 | -0,71% | 9,00 |
| 02.10.2024 | 210,40 | 212,70 | 210,40 | 212,60 | -0,33% | 40,00 |
| 01.10.2024 | 210,90 | 214,00 | 210,90 | 213,30 | 1,77% | 30,00 |
| 30.09.2024 | 210,00 | 210,00 | 207,40 | 209,60 | -1,23% | 107,00 |
| 27.09.2024 | 210,90 | 213,30 | 210,90 | 212,20 | -0,05% | 141,00 |
| 26.09.2024 | 214,50 | 214,50 | 211,20 | 212,30 | -0,33% | 31,00 |
| 25.09.2024 | 212,60 | 213,00 | 212,60 | 213,00 | -1,66% | 16,00 |
| 24.09.2024 | 214,20 | 216,90 | 214,20 | 216,60 | 0,60% | 60,00 |
| 23.09.2024 | 213,10 | 215,70 | 213,10 | 215,30 | 1,03% | 52,00 |
| 20.09.2024 | 211,60 | 214,20 | 211,60 | 213,10 | -0,56% | 73,00 |
| 19.09.2024 | 216,40 | 219,40 | 214,10 | 214,30 | -1,11% | 183,00 |
| 18.09.2024 | 216,30 | 217,10 | 216,30 | 216,70 | -0,28% | 46,00 |
| 17.09.2024 | 217,00 | 218,90 | 217,00 | 217,30 | -0,05% | 57,00 |
| 16.09.2024 | 215,40 | 217,50 | 214,60 | 217,40 | 1,30% | 179,00 |
| 13.09.2024 | 212,50 | 214,60 | 212,20 | 214,60 | 1,37% | 85,00 |
| 12.09.2024 | 209,40 | 212,00 | 209,40 | 211,70 | 0,81% | 204,00 |
| 11.09.2024 | 216,50 | 217,10 | 208,90 | 210,00 | -3,45% | 143,00 |
| 10.09.2024 | 218,00 | 219,90 | 217,50 | 217,50 | -0,64% | 69,00 |
| 09.09.2024 | 214,40 | 219,10 | 213,40 | 218,90 | 4,39% | 699,00 |
| 06.09.2024 | 209,70 | 212,10 | 209,70 | 209,70 | 1,01% | 61,00 |
| 05.09.2024 | 210,00 | 210,00 | 207,20 | 207,60 | -0,10% | 186,00 |
| 04.09.2024 | 208,30 | 208,30 | 207,80 | 207,80 | 0,82% | 15,00 |
| 03.09.2024 | 205,10 | 207,00 | 205,10 | 206,10 | 0,68% | 33,00 |
| 02.09.2024 | 206,40 | 206,90 | 204,20 | 204,70 | 0,20% | 220,00 |
| 30.08.2024 | 205,30 | 205,60 | 204,30 | 204,30 | -0,10% | 74,00 |
| 29.08.2024 | 202,35 | 204,95 | 200,60 | 204,50 | 1,09% | - |
| 28.08.2024 | 199,80 | 202,30 | 199,80 | 202,30 | 1,89% | 80,00 |
| 27.08.2024 | 198,55 | 198,55 | 198,55 | 198,55 | -0,35% | 1,00 |
| 26.08.2024 | 199,25 | 199,25 | 199,25 | 199,25 | 1,32% | 2,00 |
| 23.08.2024 | 197,35 | 197,75 | 196,65 | 196,65 | 0,36% | 53,00 |
| 22.08.2024 | 194,65 | 196,60 | 194,38 | 195,95 | 0,18% | - |
| 21.08.2024 | 194,50 | 195,60 | 194,50 | 195,60 | 0,13% | 16,00 |
| 20.08.2024 | 198,65 | 198,65 | 195,35 | 195,35 | -0,94% | 94,00 |
| 19.08.2024 | 195,10 | 197,20 | 195,10 | 197,20 | 0,29% | 6,00 |
| 16.08.2024 | 197,55 | 198,18 | 195,93 | 196,63 | -0,04% | - |
| 15.08.2024 | 196,30 | 198,50 | 195,20 | 196,70 | 1,11% | 93,00 |
| 14.08.2024 | 192,08 | 194,63 | 190,43 | 194,55 | 1,57% | - |
| 13.08.2024 | 191,55 | 191,55 | 191,55 | 191,55 | -0,52% | 10,00 |
| 12.08.2024 | 193,50 | 193,50 | 192,55 | 192,55 | -0,64% | 499,00 |
| 09.08.2024 | 195,15 | 195,15 | 193,80 | 193,80 | 0,57% | 18,00 |
| 08.08.2024 | 192,60 | 192,70 | 190,10 | 192,70 | 0,39% | 37,00 |
| 07.08.2024 | 193,00 | 193,00 | 191,95 | 191,95 | 0,58% | 3,00 |
| 06.08.2024 | 190,80 | 192,20 | 190,80 | 190,85 | 1,14% | 93,00 |
| 05.08.2024 | 191,40 | 195,00 | 188,70 | 188,70 | -3,87% | 851,00 |
| 02.08.2024 | 193,70 | 196,30 | 192,25 | 196,30 | 0,15% | 158,00 |
| 01.08.2024 | 201,00 | 202,10 | 195,90 | 196,00 | -2,05% | 83,00 |
| 31.07.2024 | 205,20 | 207,00 | 200,10 | 200,10 | -1,19% | 145,00 |
| 30.07.2024 | 202,50 | 202,50 | 202,50 | 202,50 | 2,35% | 24,00 |
| 29.07.2024 | 199,70 | 200,00 | 197,50 | 197,85 | 0,13% | 125,00 |
| 26.07.2024 | 193,65 | 197,60 | 193,65 | 197,60 | 2,07% | 68,00 |
| 25.07.2024 | 192,30 | 193,60 | 192,30 | 193,60 | 0,96% | 31,00 |
| 24.07.2024 | 192,30 | 192,45 | 191,60 | 191,75 | 0,18% | 88,00 |
| 23.07.2024 | 187,45 | 191,40 | 187,45 | 191,40 | 2,03% | 132,00 |
| 22.07.2024 | 188,10 | 188,40 | 186,60 | 187,60 | -0,53% | 92,00 |
| 19.07.2024 | 202,90 | 205,50 | 186,90 | 188,60 | -7,28% | 736,00 |
| 18.07.2024 | 201,20 | 205,00 | 201,20 | 203,40 | 0,44% | 27,00 |
| 17.07.2024 | 199,80 | 202,50 | 199,15 | 202,50 | 1,53% | 406,00 |
| 16.07.2024 | 195,10 | 199,90 | 195,10 | 199,45 | 1,71% | 90,00 |
| 15.07.2024 | 195,95 | 196,10 | 192,10 | 196,10 | 0,85% | 70,00 |
| 12.07.2024 | 192,85 | 194,45 | 192,85 | 194,45 | 2,67% | 43,00 |
| 11.07.2024 | 189,55 | 189,55 | 189,40 | 189,40 | -0,50% | 42,00 |
| 10.07.2024 | 186,85 | 190,35 | 186,85 | 190,35 | 0,61% | 79,00 |
| 09.07.2024 | 187,85 | 190,25 | 187,40 | 189,20 | 0,32% | 164,00 |
| 08.07.2024 | 187,00 | 190,95 | 187,00 | 188,60 | 1,29% | 141,00 |
| 05.07.2024 | 188,00 | 189,00 | 186,00 | 186,20 | -1,56% | 102,00 |
| 04.07.2024 | 188,55 | 189,15 | 188,55 | 189,15 | 0,72% | 23,00 |
| 03.07.2024 | 190,45 | 190,45 | 187,30 | 187,80 | -1,05% | 161,00 |
| 02.07.2024 | 188,05 | 189,80 | 187,30 | 189,80 | 0,32% | 466,00 |
| 01.07.2024 | 190,50 | 191,55 | 188,60 | 189,20 | -0,45% | 135,00 |
| 28.06.2024 | 189,20 | 190,10 | 189,20 | 190,05 | -1,66% | 119,00 |
| 27.06.2024 | 193,25 | 193,25 | 193,25 | 193,25 | 0,26% | 10,00 |
| 26.06.2024 | 195,05 | 195,50 | 190,85 | 192,75 | -1,88% | - |
| 25.06.2024 | 196,20 | 196,45 | 196,20 | 196,45 | 0,26% | 16,00 |
| 24.06.2024 | 196,85 | 196,85 | 195,95 | 195,95 | -1,61% | 4,00 |
| 21.06.2024 | 196,90 | 199,15 | 196,90 | 199,15 | 0,18% | 2,00 |
| 20.06.2024 | 194,10 | 198,80 | 193,90 | 198,80 | 3,95% | 116,00 |
| 19.06.2024 | 193,00 | 193,25 | 191,25 | 191,25 | -1,57% | 63,00 |
| 18.06.2024 | 192,90 | 194,40 | 192,90 | 194,30 | 0,67% | 19,00 |