228,200€
-0,57%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 228,40 | 229,10 | 227,20 | 227,80 | -0,74% | 57,00 |
| 24.04.2025 | 224,90 | 229,50 | 224,90 | 229,50 | 0,88% | 3,00 |
| 23.04.2025 | 232,80 | 233,80 | 227,50 | 227,50 | 2,57% | 249,00 |
| 22.04.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -1,20% | 1,00 |
| 17.04.2025 | 223,60 | 224,80 | 220,20 | 224,50 | 0,76% | 259,00 |
| 16.04.2025 | 216,60 | 231,10 | 215,60 | 222,80 | -0,09% | 392,00 |
| 15.04.2025 | 223,00 | 223,00 | 221,20 | 223,00 | 0,50% | 54,00 |
| 14.04.2025 | 217,00 | 221,90 | 217,00 | 221,90 | 2,40% | 136,00 |
| 11.04.2025 | 215,00 | 216,70 | 214,30 | 216,70 | -0,55% | 139,00 |
| 10.04.2025 | 223,90 | 223,90 | 217,90 | 217,90 | 3,76% | 203,00 |
| 09.04.2025 | 207,90 | 214,00 | 205,00 | 210,00 | -3,58% | 455,00 |
| 08.04.2025 | 216,80 | 222,00 | 216,00 | 217,80 | 1,78% | 212,00 |
| 07.04.2025 | 210,50 | 218,50 | 206,30 | 214,00 | -3,17% | 254,00 |
| 04.04.2025 | 237,90 | 238,10 | 221,00 | 221,00 | -6,28% | 956,00 |
| 03.04.2025 | 235,60 | 238,80 | 235,60 | 235,80 | -2,16% | 230,00 |
| 02.04.2025 | 243,60 | 243,60 | 241,00 | 241,00 | -0,62% | 93,00 |
| 01.04.2025 | 245,40 | 245,90 | 242,50 | 242,50 | -0,53% | 125,00 |
| 31.03.2025 | 241,70 | 243,80 | 241,70 | 243,80 | 0,41% | 129,00 |
| 28.03.2025 | 242,50 | 245,00 | 242,50 | 242,80 | -0,04% | 82,00 |
| 27.03.2025 | 242,40 | 244,10 | 242,40 | 242,90 | 0,08% | 123,00 |
| 26.03.2025 | 241,50 | 243,00 | 241,50 | 242,70 | 0,91% | 23,00 |
| 25.03.2025 | 239,70 | 241,80 | 239,70 | 240,50 | 0,75% | 52,00 |
| 24.03.2025 | 238,50 | 239,40 | 235,10 | 238,70 | -0,17% | 552,00 |
| 21.03.2025 | 237,50 | 239,80 | 237,50 | 239,10 | 0,04% | 246,00 |
| 20.03.2025 | 241,40 | 241,40 | 239,00 | 239,00 | -0,42% | 100,00 |
| 19.03.2025 | 238,90 | 240,00 | 238,80 | 240,00 | -0,21% | 9,00 |
| 18.03.2025 | 242,80 | 242,90 | 240,50 | 240,50 | -0,66% | 133,00 |
| 17.03.2025 | 237,40 | 243,30 | 237,40 | 242,10 | 1,77% | 189,00 |
| 14.03.2025 | 238,00 | 238,00 | 235,10 | 237,90 | 1,28% | 115,00 |
| 13.03.2025 | 232,60 | 235,20 | 232,10 | 234,90 | 2,26% | 103,00 |
| 12.03.2025 | 235,10 | 235,10 | 228,70 | 229,70 | -1,75% | 159,00 |
| 11.03.2025 | 235,90 | 236,10 | 233,80 | 233,80 | -1,97% | 148,00 |
| 10.03.2025 | 233,90 | 240,60 | 232,80 | 238,50 | 1,06% | 177,00 |
| 07.03.2025 | 237,70 | 237,70 | 234,80 | 236,00 | -0,92% | 34,00 |
| 06.03.2025 | 237,50 | 238,20 | 234,70 | 238,20 | -0,29% | 200,00 |
| 05.03.2025 | 239,80 | 239,80 | 237,00 | 238,90 | -2,37% | 143,00 |
| 04.03.2025 | 248,10 | 248,10 | 244,70 | 244,70 | -1,53% | 192,00 |
| 03.03.2025 | 247,20 | 250,00 | 246,60 | 248,50 | 0,89% | 110,00 |
| 28.02.2025 | 244,60 | 247,70 | 244,60 | 246,30 | 0,94% | 51,00 |
| 27.02.2025 | 239,50 | 244,90 | 239,50 | 244,00 | 2,65% | 118,00 |
| 26.02.2025 | 241,10 | 242,00 | 237,70 | 237,70 | -1,57% | 105,00 |
| 25.02.2025 | 238,00 | 242,20 | 238,00 | 241,50 | 1,81% | 61,00 |
| 24.02.2025 | 229,00 | 237,90 | 229,00 | 237,20 | 2,60% | 143,00 |
| 21.02.2025 | 230,40 | 232,70 | 230,20 | 231,20 | 1,76% | 93,00 |
| 20.02.2025 | 228,20 | 228,20 | 227,20 | 227,20 | -1,90% | 38,00 |
| 19.02.2025 | 228,90 | 231,60 | 227,30 | 231,60 | 1,89% | 376,00 |
| 18.02.2025 | 229,40 | 229,40 | 227,30 | 227,30 | 0,04% | 6,00 |
| 17.02.2025 | 227,20 | 229,10 | 227,20 | 227,20 | -2,07% | 31,00 |
| 14.02.2025 | 232,30 | 232,30 | 230,90 | 232,00 | 0,30% | 161,00 |
| 13.02.2025 | 230,20 | 231,40 | 230,00 | 231,30 | -0,09% | 89,00 |
| 12.02.2025 | 232,70 | 232,70 | 230,80 | 231,50 | -0,56% | 160,00 |
| 11.02.2025 | 235,50 | 235,50 | 232,00 | 232,80 | -2,63% | 169,00 |
| 10.02.2025 | 237,20 | 240,10 | 237,20 | 239,10 | 0,76% | 79,00 |
| 07.02.2025 | 239,30 | 240,10 | 237,30 | 237,30 | 0,00% | 54,00 |
| 06.02.2025 | 237,50 | 238,70 | 237,30 | 237,30 | 0,30% | 102,00 |
| 05.02.2025 | 235,00 | 236,60 | 232,60 | 236,60 | 0,38% | 161,00 |
| 04.02.2025 | 235,10 | 237,20 | 234,70 | 235,70 | -0,84% | 67,00 |
| 03.02.2025 | 236,00 | 237,70 | 233,60 | 237,70 | -0,17% | 131,00 |
| 31.01.2025 | 239,50 | 242,40 | 238,10 | 238,10 | -0,48% | 129,00 |
| 30.01.2025 | 240,25 | 241,55 | 237,75 | 239,25 | -0,27% | - |
| 29.01.2025 | 237,00 | 239,90 | 237,00 | 239,90 | 0,38% | 53,00 |
| 28.01.2025 | 242,50 | 242,50 | 239,00 | 239,00 | 0,34% | 63,00 |
| 27.01.2025 | 229,60 | 238,20 | 226,40 | 238,20 | 3,61% | 393,00 |
| 24.01.2025 | 231,90 | 233,90 | 229,00 | 229,90 | -1,03% | 213,00 |
| 23.01.2025 | 238,30 | 238,60 | 231,80 | 232,30 | -2,93% | 91,00 |
| 22.01.2025 | 231,40 | 242,40 | 231,40 | 239,30 | 4,00% | 201,00 |
| 21.01.2025 | 230,70 | 231,10 | 230,10 | 230,10 | -0,39% | 23,00 |
| 20.01.2025 | 233,50 | 233,50 | 231,00 | 231,00 | -1,53% | 7,00 |
| 17.01.2025 | 237,10 | 237,10 | 234,60 | 234,60 | 0,39% | 173,00 |
| 16.01.2025 | 232,30 | 233,70 | 232,30 | 233,70 | -0,21% | 5,00 |
| 15.01.2025 | 231,30 | 234,30 | 231,30 | 234,20 | 2,36% | 47,00 |
| 14.01.2025 | 227,20 | 228,80 | 226,30 | 228,80 | 0,44% | 159,00 |
| 13.01.2025 | 225,20 | 229,70 | 221,20 | 227,80 | 0,18% | 358,00 |
| 10.01.2025 | 233,70 | 233,80 | 222,00 | 227,40 | -2,82% | 1.463,00 |
| 09.01.2025 | 236,50 | 236,50 | 233,20 | 234,00 | -0,76% | 85,00 |
| 08.01.2025 | 233,40 | 237,50 | 233,00 | 235,80 | 1,46% | 332,00 |
| 07.01.2025 | 231,30 | 233,90 | 231,30 | 232,40 | -0,98% | 4,00 |
| 06.01.2025 | 235,60 | 235,60 | 232,50 | 234,70 | 0,13% | 152,00 |
| 03.01.2025 | 233,50 | 235,90 | 233,50 | 234,40 | -0,09% | 108,00 |
| 02.01.2025 | 234,00 | 234,60 | 233,80 | 234,60 | 2,31% | 18,00 |
| 30.12.2024 | 231,60 | 231,60 | 229,30 | 229,30 | -0,91% | 8,00 |
| 27.12.2024 | 233,10 | 234,20 | 231,40 | 231,40 | -0,17% | 42,00 |
| 23.12.2024 | 230,70 | 232,90 | 230,00 | 231,80 | -0,22% | 36,00 |
| 20.12.2024 | 226,40 | 232,30 | 226,30 | 232,30 | 1,04% | 797,00 |
| 19.12.2024 | 226,50 | 229,90 | 226,50 | 229,90 | 0,83% | 12,00 |
| 18.12.2024 | 234,50 | 234,50 | 228,00 | 228,00 | -3,10% | 129,00 |
| 17.12.2024 | 232,20 | 235,30 | 231,80 | 235,30 | -0,34% | 102,00 |
| 16.12.2024 | 235,70 | 237,50 | 235,40 | 236,10 | -0,13% | 233,00 |
| 13.12.2024 | 232,50 | 236,40 | 231,10 | 236,40 | 1,59% | 343,00 |
| 12.12.2024 | 231,00 | 234,10 | 229,50 | 232,70 | 0,43% | 683,00 |
| 11.12.2024 | 234,10 | 234,60 | 231,20 | 231,70 | -1,32% | 366,00 |
| 10.12.2024 | 238,00 | 241,00 | 234,80 | 234,80 | -2,17% | 79,00 |
| 09.12.2024 | 248,30 | 248,30 | 239,50 | 240,00 | -2,60% | 169,00 |
| 06.12.2024 | 247,50 | 249,90 | 245,60 | 246,40 | -1,16% | 37,00 |
| 05.12.2024 | 249,50 | 249,50 | 249,10 | 249,30 | 1,09% | 13,00 |
| 04.12.2024 | 248,60 | 248,60 | 246,30 | 246,60 | -1,12% | 181,00 |
| 03.12.2024 | 251,50 | 251,60 | 248,20 | 249,40 | -0,52% | 157,00 |
| 02.12.2024 | 255,20 | 255,20 | 250,70 | 250,70 | -1,57% | 286,00 |
| 29.11.2024 | 254,20 | 254,70 | 251,80 | 254,70 | 0,04% | 203,00 |
| 28.11.2024 | 254,50 | 254,70 | 254,50 | 254,60 | 0,55% | 42,00 |