224,000€
-0,31%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 223,50 | 224,90 | 222,30 | 223,10 | -0,71% | 22,00 |
| 04.11.2024 | 224,70 | 224,70 | 224,70 | 224,70 | -0,35% | - |
| 01.11.2024 | 225,50 | 225,50 | 225,50 | 225,50 | -1,74% | - |
| 31.10.2024 | 229,50 | 229,50 | 229,50 | 229,50 | 0,31% | 20,00 |
| 30.10.2024 | 228,80 | 228,80 | 228,80 | 228,80 | -1,68% | - |
| 29.10.2024 | 232,70 | 232,70 | 232,70 | 232,70 | -0,26% | - |
| 28.10.2024 | 232,60 | 233,30 | 232,60 | 233,30 | -1,06% | 2,00 |
| 25.10.2024 | 235,80 | 235,80 | 235,80 | 235,80 | -0,88% | - |
| 24.10.2024 | 237,60 | 239,00 | 237,60 | 237,90 | -0,29% | 13,00 |
| 23.10.2024 | 238,60 | 238,60 | 238,60 | 238,60 | 0,04% | - |
| 22.10.2024 | 238,50 | 238,50 | 238,50 | 238,50 | -1,89% | - |
| 21.10.2024 | 243,30 | 243,30 | 243,10 | 243,10 | -1,06% | 6,00 |
| 18.10.2024 | 243,10 | 245,70 | 243,00 | 245,70 | 4,02% | 59,00 |
| 17.10.2024 | 222,50 | 236,20 | 222,50 | 236,20 | 7,31% | 56,00 |
| 16.10.2024 | 220,10 | 220,10 | 220,10 | 220,10 | 0,18% | - |
| 15.10.2024 | 219,80 | 219,80 | 219,70 | 219,70 | 1,81% | 6,00 |
| 14.10.2024 | 215,80 | 215,80 | 215,80 | 215,80 | 1,08% | - |
| 11.10.2024 | 212,30 | 213,50 | 212,30 | 213,50 | 0,66% | 3,00 |
| 10.10.2024 | 210,50 | 212,10 | 210,50 | 212,10 | 1,68% | 30,00 |
| 09.10.2024 | 208,60 | 208,60 | 208,60 | 208,60 | 0,58% | - |
| 08.10.2024 | 204,70 | 207,40 | 204,70 | 207,40 | -2,95% | - |
| 07.10.2024 | 214,00 | 214,00 | 213,70 | 213,70 | 1,52% | 46,00 |
| 04.10.2024 | 210,50 | 210,50 | 210,50 | 210,50 | -0,43% | - |
| 03.10.2024 | 211,80 | 211,80 | 211,40 | 211,40 | 0,09% | 20,00 |
| 02.10.2024 | 211,20 | 211,20 | 211,20 | 211,20 | 1,05% | - |
| 01.10.2024 | 209,00 | 209,00 | 209,00 | 209,00 | -0,67% | - |
| 30.09.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -0,28% | - |
| 27.09.2024 | 210,80 | 211,00 | 210,80 | 211,00 | -0,52% | 27,00 |
| 26.09.2024 | 212,10 | 212,10 | 212,10 | 212,10 | 0,14% | - |
| 25.09.2024 | 211,80 | 211,80 | 211,80 | 211,80 | -1,17% | - |
| 24.09.2024 | 214,30 | 214,30 | 214,30 | 214,30 | 0,52% | - |
| 23.09.2024 | 213,20 | 213,20 | 213,20 | 213,20 | 0,38% | - |
| 20.09.2024 | 211,70 | 212,40 | 211,70 | 212,40 | -2,21% | 4,00 |
| 19.09.2024 | 216,30 | 217,20 | 216,30 | 217,20 | 0,37% | 30,00 |
| 18.09.2024 | 216,70 | 216,70 | 216,40 | 216,40 | -0,09% | 20,00 |
| 17.09.2024 | 216,60 | 216,60 | 216,60 | 216,60 | 1,45% | - |
| 16.09.2024 | 213,50 | 213,50 | 213,50 | 213,50 | 1,52% | - |
| 13.09.2024 | 210,30 | 210,30 | 210,30 | 210,30 | 0,38% | - |
| 12.09.2024 | 209,50 | 209,50 | 209,50 | 209,50 | -2,38% | - |
| 11.09.2024 | 214,60 | 214,60 | 214,60 | 214,60 | -2,50% | - |
| 10.09.2024 | 217,10 | 220,10 | 217,10 | 220,10 | 3,72% | 46,00 |
| 09.09.2024 | 212,20 | 212,20 | 212,20 | 212,20 | 1,24% | - |
| 06.09.2024 | 207,80 | 209,60 | 207,80 | 209,60 | 0,87% | 2,00 |
| 05.09.2024 | 207,80 | 207,80 | 207,80 | 207,80 | 1,66% | - |
| 04.09.2024 | 204,40 | 204,40 | 204,40 | 204,40 | -0,29% | - |
| 03.09.2024 | 205,00 | 205,00 | 205,00 | 205,00 | -0,24% | - |
| 02.09.2024 | 205,50 | 205,50 | 205,50 | 205,50 | 0,88% | - |
| 30.08.2024 | 203,70 | 203,70 | 203,70 | 203,70 | 1,75% | - |
| 29.08.2024 | 200,20 | 200,20 | 200,20 | 200,20 | 0,20% | - |
| 28.08.2024 | 199,80 | 199,80 | 199,80 | 199,80 | 0,63% | - |
| 27.08.2024 | 198,55 | 198,55 | 198,55 | 198,55 | 0,58% | - |
| 26.08.2024 | 197,40 | 197,40 | 197,40 | 197,40 | 0,97% | 5,00 |
| 23.08.2024 | 195,50 | 195,50 | 195,50 | 195,50 | 0,90% | - |
| 22.08.2024 | 193,75 | 193,75 | 193,75 | 193,75 | -0,44% | - |
| 21.08.2024 | 194,60 | 194,60 | 194,60 | 194,60 | -1,12% | - |
| 20.08.2024 | 196,80 | 196,80 | 196,80 | 196,80 | 0,90% | - |
| 19.08.2024 | 195,05 | 195,05 | 195,05 | 195,05 | -0,81% | - |
| 16.08.2024 | 196,65 | 196,65 | 196,65 | 196,65 | 1,26% | - |
| 15.08.2024 | 194,20 | 194,20 | 194,20 | 194,20 | 1,57% | - |
| 14.08.2024 | 191,20 | 191,20 | 191,20 | 191,20 | 0,50% | - |
| 13.08.2024 | 191,45 | 191,45 | 190,25 | 190,25 | -1,40% | 12,00 |
| 12.08.2024 | 193,75 | 193,75 | 192,95 | 192,95 | -0,10% | 40,00 |
| 09.08.2024 | 193,15 | 193,15 | 193,15 | 193,15 | 1,23% | - |
| 08.08.2024 | 190,80 | 190,80 | 190,80 | 190,80 | 0,10% | - |
| 07.08.2024 | 190,60 | 190,60 | 190,60 | 190,60 | -0,21% | - |
| 06.08.2024 | 190,95 | 191,00 | 190,95 | 191,00 | 1,11% | 50,00 |
| 05.08.2024 | 188,90 | 188,90 | 188,90 | 188,90 | -2,93% | - |
| 02.08.2024 | 194,35 | 194,60 | 193,55 | 194,60 | -2,46% | 32,00 |
| 01.08.2024 | 199,50 | 199,50 | 199,50 | 199,50 | -1,97% | - |
| 31.07.2024 | 203,50 | 203,50 | 203,50 | 203,50 | 3,19% | - |
| 30.07.2024 | 197,20 | 197,20 | 197,20 | 197,20 | 0,03% | - |
| 29.07.2024 | 197,15 | 197,15 | 197,15 | 197,15 | 2,34% | - |
| 26.07.2024 | 192,65 | 192,65 | 192,65 | 192,65 | 0,92% | - |
| 25.07.2024 | 190,90 | 190,90 | 190,90 | 190,90 | -0,99% | - |
| 24.07.2024 | 190,65 | 192,80 | 190,65 | 192,80 | 0,84% | 3,00 |
| 23.07.2024 | 187,50 | 191,20 | 187,50 | 191,20 | 1,78% | 20,00 |
| 22.07.2024 | 186,20 | 188,35 | 186,20 | 187,85 | -1,29% | 14,00 |
| 19.07.2024 | 202,00 | 207,50 | 190,30 | 190,30 | -5,56% | 175,00 |
| 18.07.2024 | 201,50 | 201,50 | 201,50 | 201,50 | 0,20% | - |
| 17.07.2024 | 198,70 | 201,10 | 198,70 | 201,10 | 2,92% | 30,00 |
| 16.07.2024 | 195,40 | 195,40 | 195,40 | 195,40 | 0,75% | - |
| 15.07.2024 | 193,95 | 193,95 | 193,95 | 193,95 | 1,12% | - |
| 12.07.2024 | 191,80 | 191,80 | 191,80 | 191,80 | 0,79% | - |
| 11.07.2024 | 190,30 | 190,30 | 190,30 | 190,30 | 0,24% | - |
| 10.07.2024 | 186,85 | 189,85 | 186,85 | 189,85 | 0,90% | 14,00 |
| 09.07.2024 | 188,15 | 188,15 | 188,15 | 188,15 | 1,46% | - |
| 08.07.2024 | 185,45 | 185,45 | 185,45 | 185,45 | -1,44% | - |
| 05.07.2024 | 188,15 | 188,15 | 188,15 | 188,15 | -0,16% | - |
| 04.07.2024 | 188,45 | 188,45 | 188,45 | 188,45 | -0,32% | - |
| 03.07.2024 | 188,60 | 189,05 | 188,60 | 189,05 | 0,51% | 1,00 |
| 02.07.2024 | 188,10 | 188,10 | 188,10 | 188,10 | -0,29% | - |
| 01.07.2024 | 188,65 | 188,65 | 188,65 | 188,65 | -1,15% | - |
| 28.06.2024 | 190,85 | 190,85 | 190,85 | 190,85 | -0,18% | - |
| 27.06.2024 | 191,20 | 191,20 | 191,20 | 191,20 | -1,52% | - |
| 26.06.2024 | 194,15 | 194,15 | 194,15 | 194,15 | -1,02% | - |
| 25.06.2024 | 196,15 | 196,15 | 196,15 | 196,15 | 0,54% | - |
| 24.06.2024 | 195,10 | 195,10 | 195,10 | 195,10 | -0,94% | - |
| 21.06.2024 | 196,95 | 196,95 | 196,95 | 196,95 | 1,78% | - |
| 20.06.2024 | 193,50 | 193,50 | 193,50 | 193,50 | 0,13% | - |
| 19.06.2024 | 193,25 | 193,25 | 193,25 | 193,25 | -0,13% | - |