247,750€
-1,10%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 250,10 | 251,00 | 246,20 | 248,20 | -1,70% | - |
| 12.02.2026 | 251,80 | 252,50 | 251,80 | 252,50 | 0,08% | 182,00 |
| 11.02.2026 | 252,10 | 252,30 | 251,30 | 252,30 | 1,53% | 71,00 |
| 10.02.2026 | 247,40 | 248,50 | 247,40 | 248,50 | -0,48% | 122,00 |
| 09.02.2026 | 256,40 | 256,40 | 249,70 | 249,70 | -1,81% | 31,00 |
| 06.02.2026 | 257,50 | 257,50 | 254,30 | 254,30 | 0,08% | 75,00 |
| 05.02.2026 | 248,70 | 255,10 | 248,20 | 254,10 | 1,52% | 112,00 |
| 04.02.2026 | 244,50 | 250,30 | 243,40 | 250,30 | 2,33% | 89,00 |
| 03.02.2026 | 241,00 | 244,60 | 239,60 | 244,60 | 1,03% | 247,00 |
| 02.02.2026 | 235,40 | 242,50 | 235,40 | 242,10 | 1,38% | 845,00 |
| 30.01.2026 | 235,80 | 239,65 | 235,05 | 238,80 | 0,51% | - |
| 29.01.2026 | 235,30 | 237,60 | 233,80 | 237,60 | 1,84% | 221,00 |
| 28.01.2026 | 233,50 | 233,50 | 233,30 | 233,30 | -0,68% | 29,00 |
| 27.01.2026 | 235,20 | 235,20 | 234,50 | 234,90 | -0,55% | 15,00 |
| 26.01.2026 | 235,90 | 236,20 | 235,90 | 236,20 | 0,43% | 20,00 |
| 23.01.2026 | 236,20 | 238,80 | 235,20 | 235,20 | -0,72% | 77,00 |
| 22.01.2026 | 232,80 | 236,90 | 232,80 | 236,90 | 1,76% | 109,00 |
| 21.01.2026 | 234,00 | 234,00 | 226,10 | 232,80 | 1,17% | 146,00 |
| 20.01.2026 | 229,00 | 230,50 | 226,80 | 230,10 | 0,13% | 226,00 |
| 19.01.2026 | 228,00 | 230,80 | 228,00 | 229,80 | -0,99% | 77,00 |
| 16.01.2026 | 232,40 | 232,40 | 232,10 | 232,10 | -1,28% | 2,00 |
| 15.01.2026 | 235,40 | 236,90 | 233,50 | 235,10 | 1,38% | 79,00 |
| 14.01.2026 | 233,20 | 233,20 | 230,20 | 231,90 | -0,69% | 111,00 |
| 13.01.2026 | 238,40 | 238,40 | 233,50 | 233,50 | -2,83% | 17,00 |
| 12.01.2026 | 241,10 | 241,10 | 238,30 | 240,30 | -1,64% | 70,00 |
| 09.01.2026 | 244,90 | 245,00 | 244,30 | 244,30 | 0,53% | 8,00 |
| 08.01.2026 | 237,50 | 244,70 | 237,50 | 243,00 | -0,37% | 115,00 |
| 07.01.2026 | 244,90 | 244,90 | 243,20 | 243,90 | -0,77% | 10,00 |
| 06.01.2026 | 246,30 | 246,40 | 245,80 | 245,80 | 0,29% | 26,00 |
| 05.01.2026 | 243,10 | 245,10 | 242,00 | 245,10 | 0,91% | 110,00 |
| 02.01.2026 | 248,30 | 248,30 | 242,20 | 242,90 | -1,74% | 84,00 |
| 30.12.2025 | 246,80 | 247,20 | 246,80 | 247,20 | -0,12% | 19,00 |
| 29.12.2025 | 249,20 | 249,20 | 246,90 | 247,50 | -0,20% | 52,00 |
| 23.12.2025 | 246,20 | 249,10 | 246,20 | 248,00 | -0,28% | 83,00 |
| 22.12.2025 | 248,70 | 248,70 | 248,00 | 248,70 | -1,03% | 15,00 |
| 19.12.2025 | 252,00 | 252,00 | 250,80 | 251,30 | 0,80% | 66,00 |
| 18.12.2025 | 248,60 | 249,30 | 248,30 | 249,30 | 1,34% | 167,00 |
| 17.12.2025 | 246,40 | 249,30 | 246,00 | 246,00 | 0,08% | 15,00 |
| 16.12.2025 | 246,30 | 246,70 | 245,80 | 245,80 | 0,49% | 67,00 |
| 15.12.2025 | 245,40 | 245,60 | 243,40 | 244,60 | 1,28% | 104,00 |
| 12.12.2025 | 240,10 | 241,50 | 240,10 | 241,50 | -0,04% | 50,00 |
| 11.12.2025 | 237,40 | 241,60 | 237,40 | 241,60 | 0,81% | 262,00 |
| 10.12.2025 | 239,05 | 241,35 | 238,35 | 239,65 | -0,52% | - |
| 09.12.2025 | 239,30 | 241,50 | 239,30 | 240,90 | 0,42% | 106,00 |
| 08.12.2025 | 242,40 | 242,40 | 238,80 | 239,90 | -0,74% | 14,00 |
| 05.12.2025 | 241,10 | 241,70 | 241,10 | 241,70 | -0,33% | 235,00 |
| 04.12.2025 | 244,80 | 244,80 | 242,50 | 242,50 | -0,90% | 33,00 |
| 03.12.2025 | 249,60 | 249,60 | 244,70 | 244,70 | -2,94% | 42,00 |
| 02.12.2025 | 249,10 | 252,10 | 249,10 | 252,10 | 0,08% | 17,00 |
| 01.12.2025 | 253,40 | 253,40 | 250,10 | 251,90 | -0,47% | 22,00 |
| 28.11.2025 | 255,30 | 255,30 | 253,10 | 253,10 | -0,90% | 51,00 |
| 27.11.2025 | 253,20 | 255,40 | 253,20 | 255,40 | -0,43% | 16,00 |
| 26.11.2025 | 256,50 | 256,50 | 256,50 | 256,50 | 0,59% | 3,00 |
| 25.11.2025 | 251,00 | 255,00 | 251,00 | 255,00 | 1,19% | 123,00 |
| 24.11.2025 | 251,30 | 253,80 | 251,30 | 252,00 | -0,51% | 37,00 |
| 21.11.2025 | 249,20 | 253,90 | 249,20 | 253,30 | 1,56% | 61,00 |
| 20.11.2025 | 248,80 | 251,00 | 247,80 | 249,40 | 1,09% | 248,00 |
| 19.11.2025 | 246,70 | 246,70 | 246,70 | 246,70 | -0,76% | 5,00 |
| 18.11.2025 | 245,30 | 249,50 | 242,40 | 248,60 | 0,44% | 171,00 |
| 17.11.2025 | 248,00 | 249,40 | 247,50 | 247,50 | 0,04% | 91,00 |
| 14.11.2025 | 245,50 | 247,40 | 245,10 | 247,40 | 1,06% | 119,00 |
| 13.11.2025 | 245,90 | 245,90 | 244,80 | 244,80 | -1,33% | 27,00 |
| 12.11.2025 | 248,00 | 249,40 | 246,50 | 248,10 | 0,77% | 158,00 |
| 11.11.2025 | 245,50 | 246,60 | 244,70 | 246,20 | 0,70% | 180,00 |
| 10.11.2025 | 242,90 | 244,50 | 241,40 | 244,50 | 1,58% | 92,00 |
| 07.11.2025 | 241,40 | 241,40 | 236,80 | 240,70 | 0,33% | 84,00 |
| 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 |