235,950€
-0,74%
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 | 236,30 | 238,60 | 236,30 | 238,60 | 0,38% | 3,00 |
| 21.08.2025 | 234,40 | 237,70 | 234,40 | 237,70 | 3,57% | 5,00 |
| 20.08.2025 | 229,50 | 229,50 | 229,50 | 229,50 | 1,10% | - |
| 19.08.2025 | 227,00 | 227,00 | 227,00 | 227,00 | 0,35% | - |
| 18.08.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -0,66% | - |
| 15.08.2025 | 229,20 | 232,90 | 227,70 | 227,70 | -0,87% | 12,00 |
| 14.08.2025 | 228,80 | 229,70 | 228,80 | 229,70 | 0,44% | 3,00 |
| 13.08.2025 | 224,90 | 228,70 | 224,90 | 228,70 | -0,04% | 58,00 |
| 12.08.2025 | 226,70 | 228,80 | 226,70 | 228,80 | 1,02% | 2,00 |
| 11.08.2025 | 226,50 | 226,50 | 226,50 | 226,50 | -1,18% | - |
| 08.08.2025 | 227,00 | 229,20 | 227,00 | 229,20 | 0,39% | 25,00 |
| 07.08.2025 | 228,30 | 228,30 | 228,30 | 228,30 | -0,13% | - |
| 06.08.2025 | 229,40 | 229,40 | 228,60 | 228,60 | 0,57% | 5,00 |
| 05.08.2025 | 227,30 | 227,30 | 227,30 | 227,30 | 1,52% | - |
| 04.08.2025 | 223,40 | 223,90 | 223,40 | 223,90 | -1,02% | 2,00 |
| 01.08.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -1,69% | - |
| 31.07.2025 | 226,30 | 230,10 | 223,40 | 230,10 | 2,63% | 232,00 |
| 30.07.2025 | 224,20 | 224,20 | 224,20 | 224,20 | 0,81% | - |
| 29.07.2025 | 219,70 | 222,40 | 219,70 | 222,40 | -1,29% | 3,00 |
| 28.07.2025 | 222,80 | 225,30 | 222,80 | 225,30 | 1,21% | 10,00 |
| 25.07.2025 | 222,60 | 222,60 | 222,60 | 222,60 | -0,18% | - |
| 24.07.2025 | 223,90 | 224,20 | 223,00 | 223,00 | -1,98% | 61,00 |
| 23.07.2025 | 227,50 | 227,50 | 227,50 | 227,50 | 0,66% | - |
| 22.07.2025 | 224,30 | 226,00 | 224,30 | 226,00 | -1,40% | 10,00 |
| 21.07.2025 | 227,70 | 229,20 | 227,70 | 229,20 | 0,70% | 4,00 |
| 18.07.2025 | 225,20 | 227,60 | 225,20 | 227,60 | 3,97% | 200,00 |
| 17.07.2025 | 215,90 | 219,20 | 215,90 | 218,90 | 2,15% | 55,00 |
| 16.07.2025 | 214,30 | 214,30 | 214,30 | 214,30 | -0,28% | - |
| 15.07.2025 | 218,00 | 218,00 | 214,90 | 214,90 | -0,74% | 12,00 |
| 14.07.2025 | 216,50 | 216,50 | 216,50 | 216,50 | -0,55% | - |
| 11.07.2025 | 217,70 | 217,70 | 217,70 | 217,70 | 0,74% | - |
| 10.07.2025 | 216,10 | 216,10 | 216,10 | 216,10 | -0,73% | - |
| 09.07.2025 | 217,70 | 217,70 | 217,70 | 217,70 | -0,87% | - |
| 08.07.2025 | 219,60 | 219,60 | 219,60 | 219,60 | -1,74% | - |
| 07.07.2025 | 222,70 | 223,50 | 222,70 | 223,50 | 0,36% | 3,00 |
| 04.07.2025 | 222,70 | 222,70 | 222,70 | 222,70 | 2,34% | - |
| 03.07.2025 | 217,60 | 217,60 | 217,60 | 217,60 | -3,72% | - |
| 02.07.2025 | 226,00 | 226,00 | 226,00 | 226,00 | 0,09% | - |
| 01.07.2025 | 225,80 | 225,80 | 225,80 | 225,80 | 0,00% | - |
| 30.06.2025 | 223,90 | 226,30 | 223,70 | 225,80 | 0,53% | 18,00 |
| 27.06.2025 | 224,60 | 224,60 | 224,60 | 224,60 | 0,85% | - |
| 26.06.2025 | 222,70 | 222,70 | 222,70 | 222,70 | -0,76% | - |
| 25.06.2025 | 228,40 | 230,60 | 224,40 | 224,40 | -2,48% | 5,00 |
| 24.06.2025 | 230,10 | 230,10 | 230,10 | 230,10 | 0,57% | - |
| 23.06.2025 | 228,80 | 228,80 | 228,80 | 228,80 | 0,18% | - |
| 20.06.2025 | 228,40 | 228,40 | 228,40 | 228,40 | -0,39% | - |
| 19.06.2025 | 229,70 | 229,70 | 229,30 | 229,30 | 0,13% | 7,00 |
| 18.06.2025 | 229,00 | 229,00 | 229,00 | 229,00 | 0,57% | - |
| 17.06.2025 | 227,80 | 229,40 | 227,70 | 227,70 | -0,65% | 8,00 |
| 16.06.2025 | 227,50 | 229,20 | 227,50 | 229,20 | -0,17% | 4,00 |
| 13.06.2025 | 229,60 | 229,60 | 229,60 | 229,60 | 1,41% | 3,00 |
| 12.06.2025 | 225,20 | 226,40 | 225,20 | 226,40 | -1,01% | 2,00 |
| 11.06.2025 | 228,70 | 228,70 | 228,70 | 228,70 | -2,10% | 27,00 |
| 10.06.2025 | 233,60 | 233,60 | 233,60 | 233,60 | 0,13% | - |
| 09.06.2025 | 238,40 | 238,40 | 233,30 | 233,30 | -1,60% | 2,00 |
| 06.06.2025 | 237,10 | 237,10 | 237,10 | 237,10 | -0,04% | - |
| 05.06.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -1,90% | - |
| 04.06.2025 | 241,80 | 241,80 | 241,80 | 241,80 | 0,71% | - |
| 03.06.2025 | 240,10 | 240,10 | 240,10 | 240,10 | 0,04% | - |
| 02.06.2025 | 240,30 | 242,30 | 240,00 | 240,00 | -0,54% | 50,00 |
| 30.05.2025 | 241,30 | 241,30 | 241,30 | 241,30 | 0,42% | - |
| 29.05.2025 | 246,20 | 246,20 | 240,30 | 240,30 | -0,91% | - |
| 28.05.2025 | 242,50 | 242,50 | 242,50 | 242,50 | 0,33% | - |
| 27.05.2025 | 238,20 | 241,70 | 238,20 | 241,70 | 1,85% | 2,00 |
| 26.05.2025 | 237,30 | 237,30 | 237,30 | 237,30 | -0,29% | - |
| 23.05.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -0,04% | - |
| 22.05.2025 | 238,10 | 238,10 | 238,10 | 238,10 | -0,67% | - |
| 21.05.2025 | 239,70 | 239,70 | 239,70 | 239,70 | -1,20% | - |
| 20.05.2025 | 242,10 | 242,60 | 242,10 | 242,60 | 0,37% | 5,00 |
| 19.05.2025 | 241,70 | 241,70 | 241,70 | 241,70 | 0,12% | - |
| 16.05.2025 | 240,60 | 241,40 | 240,60 | 241,40 | 3,61% | 4,00 |
| 15.05.2025 | 233,00 | 233,00 | 233,00 | 233,00 | -1,27% | - |
| 14.05.2025 | 236,00 | 236,00 | 236,00 | 236,00 | -1,54% | - |
| 13.05.2025 | 239,70 | 239,70 | 239,70 | 239,70 | -2,20% | - |
| 12.05.2025 | 246,90 | 246,90 | 245,10 | 245,10 | 2,08% | 60,00 |
| 09.05.2025 | 240,10 | 240,10 | 240,10 | 240,10 | 0,63% | - |
| 08.05.2025 | 238,60 | 238,60 | 238,60 | 238,60 | 1,02% | - |
| 07.05.2025 | 235,10 | 236,20 | 235,10 | 236,20 | 0,64% | 30,00 |
| 06.05.2025 | 234,70 | 234,70 | 234,70 | 234,70 | 0,34% | - |
| 05.05.2025 | 233,90 | 233,90 | 233,90 | 233,90 | 1,48% | - |
| 02.05.2025 | 230,50 | 230,50 | 230,50 | 230,50 | 0,04% | - |
| 30.04.2025 | 230,40 | 230,40 | 230,40 | 230,40 | -0,35% | - |
| 29.04.2025 | 229,00 | 231,80 | 229,00 | 231,20 | 1,81% | 104,00 |
| 28.04.2025 | 226,10 | 227,10 | 226,10 | 227,10 | -0,35% | 9,00 |
| 25.04.2025 | 229,10 | 230,00 | 227,90 | 227,90 | 0,71% | 7,00 |
| 24.04.2025 | 226,90 | 226,90 | 226,30 | 226,30 | -1,78% | 2,00 |
| 23.04.2025 | 230,40 | 230,40 | 230,40 | 230,40 | 6,86% | - |
| 22.04.2025 | 215,60 | 215,60 | 215,60 | 215,60 | -2,75% | - |
| 17.04.2025 | 222,20 | 223,90 | 221,70 | 221,70 | 2,26% | 265,00 |
| 16.04.2025 | 216,80 | 216,80 | 216,80 | 216,80 | -2,17% | - |
| 15.04.2025 | 219,70 | 222,30 | 219,70 | 221,60 | 0,77% | 229,00 |
| 14.04.2025 | 215,90 | 219,90 | 215,90 | 219,90 | 1,52% | 19,00 |
| 11.04.2025 | 216,60 | 216,60 | 216,60 | 216,60 | -3,65% | - |
| 10.04.2025 | 224,80 | 224,80 | 224,80 | 224,80 | 6,64% | - |
| 09.04.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -3,92% | - |
| 08.04.2025 | 213,50 | 219,40 | 213,50 | 219,40 | 4,53% | 7,00 |
| 07.04.2025 | 207,70 | 209,90 | 207,70 | 209,90 | -6,54% | 2,00 |
| 04.04.2025 | 235,90 | 235,90 | 224,60 | 224,60 | -4,59% | 17,00 |
| 03.04.2025 | 232,80 | 235,40 | 232,80 | 235,40 | -3,41% | 30,00 |
| 02.04.2025 | 243,70 | 243,70 | 243,70 | 243,70 | 0,25% | - |