236,400€
0,04%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 237,95 | 238,50 | 236,95 | 238,35 | 0,87% | - |
| 14.10.2025 | 231,40 | 236,30 | 231,40 | 236,30 | 0,81% | 125,00 |
| 13.10.2025 | 232,90 | 234,40 | 232,90 | 234,40 | -0,93% | 22,00 |
| 10.10.2025 | 236,60 | 236,60 | 236,60 | 236,60 | -2,15% | - |
| 09.10.2025 | 241,80 | 241,80 | 241,80 | 241,80 | -1,06% | - |
| 08.10.2025 | 244,40 | 244,40 | 244,40 | 244,40 | 1,66% | - |
| 07.10.2025 | 240,40 | 240,40 | 240,40 | 240,40 | -0,62% | - |
| 06.10.2025 | 241,90 | 241,90 | 241,90 | 241,90 | 1,38% | - |
| 03.10.2025 | 238,60 | 238,60 | 238,60 | 238,60 | 1,45% | - |
| 02.10.2025 | 235,20 | 235,20 | 235,20 | 235,20 | -0,38% | - |
| 01.10.2025 | 236,10 | 236,10 | 236,10 | 236,10 | 0,73% | - |
| 30.09.2025 | 234,40 | 234,40 | 234,40 | 234,40 | -1,88% | - |
| 29.09.2025 | 236,60 | 238,90 | 236,60 | 238,90 | 2,14% | 40,00 |
| 26.09.2025 | 233,90 | 233,90 | 233,90 | 233,90 | -0,13% | - |
| 25.09.2025 | 234,90 | 234,90 | 234,20 | 234,20 | -0,64% | 1,00 |
| 24.09.2025 | 233,80 | 235,70 | 233,80 | 235,70 | 1,12% | 50,00 |
| 23.09.2025 | 233,10 | 233,10 | 233,10 | 233,10 | -0,64% | - |
| 22.09.2025 | 234,60 | 234,60 | 234,60 | 234,60 | -1,35% | - |
| 19.09.2025 | 234,80 | 237,80 | 234,80 | 237,80 | 2,06% | 3,00 |
| 18.09.2025 | 233,00 | 233,00 | 233,00 | 233,00 | 2,01% | - |
| 17.09.2025 | 228,40 | 228,40 | 228,40 | 228,40 | -2,18% | - |
| 16.09.2025 | 233,50 | 233,50 | 233,50 | 233,50 | -1,97% | - |
| 15.09.2025 | 237,30 | 238,20 | 237,30 | 238,20 | 0,34% | 125,00 |
| 12.09.2025 | 237,40 | 237,40 | 237,40 | 237,40 | 1,95% | - |
| 11.09.2025 | 232,95 | 233,70 | 231,90 | 232,85 | 0,06% | - |
| 10.09.2025 | 232,70 | 232,70 | 232,70 | 232,70 | 0,02% | - |
| 08.09.2025 | 234,90 | 235,60 | 230,90 | 232,65 | -2,53% | 13,00 |
| 05.09.2025 | 238,70 | 238,70 | 238,70 | 238,70 | 1,06% | - |
| 04.09.2025 | 236,20 | 236,20 | 236,20 | 236,20 | 0,98% | - |
| 03.09.2025 | 233,90 | 233,90 | 233,90 | 233,90 | 0,65% | - |
| 02.09.2025 | 233,80 | 233,80 | 232,40 | 232,40 | 0,74% | 107,00 |
| 01.09.2025 | 230,70 | 230,70 | 230,70 | 230,70 | -1,11% | - |
| 29.08.2025 | 230,30 | 233,30 | 230,30 | 233,30 | 0,00% | 5,00 |
| 28.08.2025 | 233,30 | 233,30 | 233,30 | 233,30 | 0,43% | - |
| 27.08.2025 | 232,30 | 232,30 | 232,30 | 232,30 | -0,47% | - |
| 26.08.2025 | 232,90 | 233,40 | 232,90 | 233,40 | -1,10% | 10,00 |
| 25.08.2025 | 236,00 | 236,00 | 236,00 | 236,00 | -1,09% | - |
| 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% | - |