240,050€
0,31%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 241,20 | 241,20 | 239,90 | 239,90 | -0,70% | 3,00 |
| 05.11.2025 | 243,00 | 243,00 | 241,60 | 241,60 | 1,13% | 208,00 |
| 04.11.2025 | 229,80 | 239,00 | 229,40 | 238,90 | 2,80% | 120,00 |
| 03.11.2025 | 234,00 | 234,20 | 229,70 | 232,40 | -0,09% | 263,00 |
| 31.10.2025 | 233,70 | 233,80 | 232,60 | 232,60 | -1,73% | 1.109,00 |
| 30.10.2025 | 230,20 | 236,70 | 230,20 | 236,70 | 3,18% | 196,00 |
| 29.10.2025 | 229,80 | 230,50 | 229,40 | 229,40 | -0,82% | 79,00 |
| 28.10.2025 | 232,10 | 232,80 | 231,30 | 231,30 | 0,22% | 263,00 |
| 27.10.2025 | 233,30 | 233,30 | 230,80 | 230,80 | -0,43% | 63,00 |
| 24.10.2025 | 231,10 | 232,60 | 231,10 | 231,80 | -0,34% | 54,00 |
| 23.10.2025 | 232,20 | 232,60 | 231,20 | 232,60 | 1,13% | 41,00 |
| 22.10.2025 | 231,40 | 233,00 | 230,00 | 230,00 | -1,03% | 161,00 |
| 21.10.2025 | 226,70 | 232,40 | 226,70 | 232,40 | 2,97% | 28,00 |
| 20.10.2025 | 225,60 | 226,80 | 225,60 | 225,70 | 0,13% | 97,00 |
| 17.10.2025 | 221,80 | 227,80 | 220,20 | 225,40 | 0,80% | 88,00 |
| 16.10.2025 | 232,80 | 232,80 | 215,50 | 223,60 | -2,70% | 600,00 |
| 15.10.2025 | 239,00 | 240,40 | 229,80 | 229,80 | -2,96% | 292,00 |
| 14.10.2025 | 232,80 | 236,80 | 231,90 | 236,80 | 1,15% | 429,00 |
| 13.10.2025 | 235,50 | 235,50 | 232,30 | 234,10 | 0,56% | 143,00 |
| 10.10.2025 | 236,60 | 238,40 | 232,80 | 232,80 | -3,08% | 45,00 |
| 09.10.2025 | 242,30 | 244,30 | 240,20 | 240,20 | -1,92% | 176,00 |
| 08.10.2025 | 246,10 | 246,50 | 244,90 | 244,90 | -0,16% | 98,00 |
| 07.10.2025 | 242,60 | 245,30 | 240,70 | 245,30 | 1,87% | 40,00 |
| 06.10.2025 | 244,20 | 245,90 | 240,80 | 240,80 | -0,54% | 172,00 |
| 03.10.2025 | 238,50 | 242,60 | 238,50 | 242,10 | 1,94% | 56,00 |
| 02.10.2025 | 236,20 | 238,40 | 234,85 | 237,50 | 0,38% | - |
| 01.10.2025 | 236,50 | 238,20 | 235,10 | 236,60 | 0,13% | 148,00 |
| 30.09.2025 | 233,50 | 237,50 | 232,10 | 236,30 | 0,90% | 803,00 |
| 29.09.2025 | 239,00 | 239,00 | 234,20 | 234,20 | -1,26% | 33,00 |
| 26.09.2025 | 234,10 | 237,20 | 234,10 | 237,20 | 0,94% | 193,00 |
| 25.09.2025 | 236,90 | 237,50 | 235,00 | 235,00 | 0,13% | 102,00 |
| 24.09.2025 | 233,20 | 235,90 | 233,20 | 234,70 | 0,34% | 16,00 |
| 23.09.2025 | 235,30 | 236,20 | 233,90 | 233,90 | 0,09% | 28,00 |
| 22.09.2025 | 235,80 | 235,80 | 233,70 | 233,70 | -1,31% | 24,00 |
| 19.09.2025 | 235,95 | 237,50 | 234,25 | 236,80 | 2,20% | - |
| 18.09.2025 | 233,00 | 233,00 | 231,60 | 231,70 | -0,04% | 70,00 |
| 17.09.2025 | 228,50 | 232,30 | 228,50 | 231,80 | 0,61% | 90,00 |
| 16.09.2025 | 233,60 | 235,60 | 229,30 | 230,40 | -2,99% | 138,00 |
| 15.09.2025 | 239,30 | 239,40 | 236,00 | 237,50 | 0,42% | 133,00 |
| 12.09.2025 | 236,50 | 236,50 | 236,50 | 236,50 | 0,81% | 13,00 |
| 11.09.2025 | 232,90 | 234,70 | 231,80 | 234,60 | 0,92% | 5,00 |
| 10.09.2025 | 232,35 | 233,30 | 229,65 | 232,45 | -0,56% | 74,00 |
| 09.09.2025 | 233,35 | 235,05 | 232,75 | 233,75 | -0,09% | 31,00 |
| 08.09.2025 | 234,95 | 236,50 | 230,85 | 233,95 | -0,45% | 75,00 |
| 05.09.2025 | 234,40 | 235,00 | 234,40 | 235,00 | -1,96% | 71,00 |
| 04.09.2025 | 237,40 | 241,00 | 237,40 | 239,70 | 3,14% | 110,00 |
| 03.09.2025 | 234,70 | 234,70 | 232,40 | 232,40 | -0,68% | 4,00 |
| 02.09.2025 | 232,30 | 234,10 | 231,10 | 234,00 | 1,56% | 355,00 |
| 01.09.2025 | 232,80 | 233,00 | 230,40 | 230,40 | -0,99% | 24,00 |
| 29.08.2025 | 232,70 | 232,70 | 232,70 | 232,70 | 0,61% | 25,00 |
| 28.08.2025 | 231,30 | 231,30 | 231,30 | 231,30 | -1,74% | 48,00 |
| 27.08.2025 | 232,10 | 235,50 | 232,10 | 235,40 | 1,12% | 29,00 |
| 26.08.2025 | 232,30 | 234,70 | 232,20 | 232,80 | -0,77% | 15,00 |
| 25.08.2025 | 236,90 | 237,60 | 233,30 | 234,60 | -0,47% | 220,00 |
| 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 |