235,850€
-0,57%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 239,00 | 239,90 | 235,70 | 235,70 | -0,63% | 349,00 |
| 21.08.2025 | 233,50 | 237,20 | 233,50 | 237,20 | 0,64% | 120,00 |
| 20.08.2025 | 231,30 | 235,70 | 231,30 | 235,70 | 2,39% | 54,00 |
| 19.08.2025 | 226,40 | 230,20 | 226,40 | 230,20 | 1,28% | 96,00 |
| 18.08.2025 | 226,50 | 227,70 | 225,00 | 227,30 | -1,43% | 169,00 |
| 15.08.2025 | 233,30 | 233,30 | 230,60 | 230,60 | 0,13% | 100,00 |
| 14.08.2025 | 230,80 | 231,10 | 229,20 | 230,30 | 0,09% | 96,00 |
| 13.08.2025 | 225,00 | 230,10 | 225,00 | 230,10 | 1,90% | 107,00 |
| 12.08.2025 | 228,80 | 230,00 | 225,80 | 225,80 | -0,70% | 49,00 |
| 11.08.2025 | 226,70 | 228,30 | 226,70 | 227,40 | -0,31% | 39,00 |
| 08.08.2025 | 228,10 | 228,10 | 228,10 | 228,10 | 0,35% | 31,00 |
| 07.08.2025 | 230,50 | 231,20 | 227,30 | 227,30 | -0,57% | 102,00 |
| 06.08.2025 | 228,60 | 228,60 | 228,60 | 228,60 | -0,17% | 30,00 |
| 05.08.2025 | 227,70 | 230,30 | 227,70 | 229,00 | 1,06% | 76,00 |
| 04.08.2025 | 225,60 | 226,70 | 224,00 | 226,60 | 1,16% | 122,00 |
| 01.08.2025 | 226,30 | 226,30 | 221,70 | 224,00 | -2,69% | 222,00 |
| 31.07.2025 | 226,20 | 230,20 | 224,50 | 230,20 | 1,72% | 265,00 |
| 30.07.2025 | 225,50 | 226,80 | 225,50 | 226,30 | 0,94% | 54,00 |
| 29.07.2025 | 221,80 | 224,70 | 219,70 | 224,20 | 1,22% | 181,00 |
| 28.07.2025 | 225,40 | 227,40 | 220,50 | 221,50 | -0,40% | 913,00 |
| 25.07.2025 | 222,00 | 223,60 | 222,00 | 222,40 | -0,13% | 25,00 |
| 24.07.2025 | 223,80 | 224,80 | 221,80 | 222,70 | -0,93% | - |
| 23.07.2025 | 229,50 | 229,50 | 224,80 | 224,80 | -0,44% | 226,00 |
| 22.07.2025 | 224,10 | 227,70 | 224,10 | 225,80 | -1,18% | 865,00 |
| 21.07.2025 | 229,80 | 229,80 | 227,60 | 228,50 | -0,22% | 30,00 |
| 18.07.2025 | 226,70 | 229,00 | 223,80 | 229,00 | 1,19% | 72,00 |
| 17.07.2025 | 217,70 | 226,30 | 217,10 | 226,30 | 3,90% | 270,00 |
| 16.07.2025 | 214,00 | 218,90 | 214,00 | 217,80 | 0,97% | 6,00 |
| 15.07.2025 | 219,80 | 219,90 | 215,20 | 215,70 | -0,92% | 727,00 |
| 14.07.2025 | 215,20 | 218,40 | 215,20 | 217,70 | 0,00% | 32,00 |
| 11.07.2025 | 215,50 | 217,70 | 215,50 | 217,70 | -0,50% | 68,00 |
| 10.07.2025 | 215,90 | 218,80 | 215,90 | 218,80 | -0,68% | 15,00 |
| 09.07.2025 | 217,40 | 220,50 | 217,40 | 220,30 | -0,32% | 59,00 |
| 08.07.2025 | 220,50 | 221,00 | 220,50 | 221,00 | 0,18% | 47,00 |
| 07.07.2025 | 223,60 | 224,70 | 220,40 | 220,60 | -0,85% | 641,00 |
| 04.07.2025 | 222,50 | 222,50 | 222,50 | 222,50 | -0,45% | 13,00 |
| 03.07.2025 | 219,90 | 223,50 | 219,40 | 223,50 | 2,43% | 232,00 |
| 02.07.2025 | 226,50 | 227,80 | 218,00 | 218,20 | -3,45% | 45,00 |
| 01.07.2025 | 227,80 | 227,80 | 226,00 | 226,00 | -0,13% | 10,00 |
| 30.06.2025 | 225,00 | 226,40 | 224,80 | 226,30 | 0,35% | 230,00 |
| 27.06.2025 | 224,20 | 225,50 | 224,20 | 225,50 | 0,36% | 99,00 |
| 26.06.2025 | 222,50 | 224,70 | 221,70 | 224,70 | -0,35% | 52,00 |
| 25.06.2025 | 225,90 | 225,90 | 225,00 | 225,50 | -2,89% | 8,00 |
| 24.06.2025 | 232,10 | 233,30 | 232,10 | 232,20 | 1,35% | 94,00 |
| 23.06.2025 | 230,40 | 233,90 | 229,10 | 229,10 | -1,12% | 14,00 |
| 20.06.2025 | 231,70 | 231,70 | 231,70 | 231,70 | 2,34% | 29,00 |
| 19.06.2025 | 226,70 | 226,70 | 226,40 | 226,40 | -2,08% | 6,00 |
| 18.06.2025 | 231,30 | 231,30 | 231,20 | 231,20 | 1,67% | 142,00 |
| 17.06.2025 | 225,70 | 227,40 | 225,70 | 227,40 | -0,57% | 32,00 |
| 16.06.2025 | 229,60 | 230,20 | 228,70 | 228,70 | -0,69% | 61,00 |
| 13.06.2025 | 226,90 | 231,00 | 226,70 | 230,30 | 3,32% | 216,00 |
| 12.06.2025 | 224,20 | 224,20 | 222,90 | 222,90 | -3,46% | 35,00 |
| 11.06.2025 | 230,90 | 230,90 | 230,90 | 230,90 | 0,43% | 1,00 |
| 10.06.2025 | 233,70 | 233,70 | 229,80 | 229,90 | -0,48% | 56,00 |
| 09.06.2025 | 240,40 | 240,80 | 231,00 | 231,00 | -3,47% | 67,00 |
| 06.06.2025 | 238,40 | 241,10 | 238,40 | 239,30 | 1,06% | 73,00 |
| 05.06.2025 | 236,80 | 236,80 | 236,80 | 236,80 | -2,27% | 45,00 |
| 04.06.2025 | 241,90 | 244,30 | 239,90 | 242,30 | 1,08% | 95,00 |
| 03.06.2025 | 239,40 | 239,70 | 239,40 | 239,70 | 0,67% | 20,00 |
| 02.06.2025 | 240,50 | 244,00 | 238,10 | 238,10 | -1,53% | 210,00 |
| 30.05.2025 | 241,50 | 242,80 | 241,50 | 241,80 | 0,29% | 79,00 |
| 29.05.2025 | 248,50 | 248,60 | 239,90 | 241,10 | -0,12% | 1.109,00 |
| 28.05.2025 | 241,40 | 241,40 | 241,40 | 241,40 | -0,49% | 20,00 |
| 27.05.2025 | 241,00 | 242,70 | 241,00 | 242,60 | 0,25% | 148,00 |
| 26.05.2025 | 241,90 | 242,00 | 241,90 | 242,00 | 1,17% | 12,00 |
| 23.05.2025 | 241,00 | 241,00 | 235,50 | 239,20 | -0,95% | 220,00 |
| 22.05.2025 | 241,00 | 241,50 | 237,20 | 241,50 | 1,05% | 114,00 |
| 21.05.2025 | 238,80 | 240,00 | 238,60 | 239,00 | -1,73% | 163,00 |
| 20.05.2025 | 243,00 | 243,40 | 242,70 | 243,20 | -0,37% | 23,00 |
| 19.05.2025 | 242,90 | 244,50 | 239,50 | 244,10 | -0,65% | 146,00 |
| 16.05.2025 | 242,60 | 245,70 | 242,60 | 245,70 | 1,32% | 34,00 |
| 15.05.2025 | 233,10 | 242,50 | 232,50 | 242,50 | 3,63% | 89,00 |
| 14.05.2025 | 236,20 | 236,20 | 233,60 | 234,00 | -2,26% | 37,00 |
| 13.05.2025 | 240,80 | 240,80 | 238,10 | 239,40 | 0,00% | 46,00 |
| 12.05.2025 | 250,90 | 250,90 | 237,40 | 239,40 | -0,42% | 420,00 |
| 09.05.2025 | 242,00 | 242,00 | 239,20 | 240,40 | -1,11% | 87,00 |
| 08.05.2025 | 240,40 | 243,10 | 238,40 | 243,10 | 2,44% | 190,00 |
| 07.05.2025 | 238,80 | 238,80 | 236,10 | 237,30 | 0,42% | 152,00 |
| 06.05.2025 | 236,30 | 236,30 | 236,30 | 236,30 | -0,46% | 5,00 |
| 05.05.2025 | 233,00 | 237,40 | 233,00 | 237,40 | 0,89% | 66,00 |
| 02.05.2025 | 231,50 | 235,30 | 230,80 | 235,30 | 2,39% | 64,00 |
| 30.04.2025 | 233,50 | 233,50 | 229,80 | 229,80 | -0,26% | 70,00 |
| 29.04.2025 | 230,00 | 230,40 | 230,00 | 230,40 | 0,26% | 14,00 |
| 28.04.2025 | 227,30 | 230,00 | 227,30 | 229,80 | 0,88% | 94,00 |
| 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 |