228,250€
0,86%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 243,10 | 243,10 | 243,10 | 243,10 | 0,50% | - |
| 31.03.2025 | 240,20 | 241,90 | 240,20 | 241,90 | -0,17% | 29,00 |
| 28.03.2025 | 242,30 | 242,30 | 242,30 | 242,30 | 0,00% | - |
| 27.03.2025 | 242,30 | 242,30 | 242,30 | 242,30 | 1,04% | - |
| 26.03.2025 | 239,80 | 239,80 | 239,80 | 239,80 | -0,25% | - |
| 25.03.2025 | 239,40 | 240,40 | 239,40 | 240,40 | 1,74% | 3,00 |
| 24.03.2025 | 236,50 | 236,50 | 236,30 | 236,30 | -1,09% | 4,00 |
| 21.03.2025 | 238,90 | 238,90 | 238,90 | 238,90 | -1,20% | - |
| 20.03.2025 | 240,10 | 242,00 | 240,10 | 241,80 | 1,51% | 27,00 |
| 19.03.2025 | 238,20 | 238,20 | 238,20 | 238,20 | -1,33% | - |
| 18.03.2025 | 241,40 | 241,40 | 241,40 | 241,40 | 1,47% | - |
| 17.03.2025 | 237,90 | 237,90 | 237,90 | 237,90 | 0,51% | - |
| 14.03.2025 | 236,70 | 236,80 | 236,70 | 236,70 | 0,68% | 348,00 |
| 13.03.2025 | 230,80 | 235,10 | 230,80 | 235,10 | 2,66% | 10,00 |
| 12.03.2025 | 233,50 | 233,50 | 229,00 | 229,00 | -1,76% | 3,00 |
| 11.03.2025 | 235,10 | 235,50 | 231,50 | 233,10 | -0,38% | 128,00 |
| 10.03.2025 | 236,00 | 236,00 | 234,00 | 234,00 | -0,72% | 2,00 |
| 07.03.2025 | 235,70 | 235,70 | 235,70 | 235,70 | -0,76% | 12,00 |
| 06.03.2025 | 237,90 | 237,90 | 237,50 | 237,50 | -0,96% | 5,00 |
| 05.03.2025 | 239,80 | 239,80 | 239,80 | 239,80 | -2,91% | - |
| 04.03.2025 | 248,50 | 248,50 | 247,00 | 247,00 | -0,28% | 9,00 |
| 03.03.2025 | 247,70 | 247,70 | 247,70 | 247,70 | 1,14% | - |
| 28.02.2025 | 244,10 | 244,90 | 244,10 | 244,90 | 3,25% | 1,00 |
| 27.02.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -0,50% | - |
| 26.02.2025 | 240,30 | 240,30 | 238,40 | 238,40 | 0,93% | 2,00 |
| 25.02.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -0,13% | - |
| 24.02.2025 | 228,80 | 236,50 | 228,80 | 236,50 | 3,32% | 2,00 |
| 21.02.2025 | 228,90 | 228,90 | 228,90 | 228,90 | -0,87% | - |
| 20.02.2025 | 230,90 | 230,90 | 230,90 | 230,90 | 1,54% | - |
| 19.02.2025 | 227,40 | 227,40 | 227,40 | 227,40 | 0,13% | - |
| 18.02.2025 | 227,70 | 227,70 | 227,10 | 227,10 | -0,09% | 52,00 |
| 17.02.2025 | 227,30 | 227,30 | 227,30 | 227,30 | -1,69% | - |
| 14.02.2025 | 231,20 | 231,20 | 231,20 | 231,20 | 0,39% | - |
| 13.02.2025 | 230,30 | 230,30 | 230,30 | 230,30 | -0,82% | - |
| 12.02.2025 | 232,80 | 232,80 | 232,20 | 232,20 | 0,52% | 1,00 |
| 11.02.2025 | 233,70 | 233,70 | 231,00 | 231,00 | -3,02% | 68,00 |
| 10.02.2025 | 237,30 | 239,00 | 237,30 | 238,20 | 0,34% | 30,00 |
| 07.02.2025 | 237,40 | 237,40 | 237,40 | 237,40 | -0,54% | - |
| 06.02.2025 | 236,60 | 238,70 | 236,60 | 238,70 | 2,36% | 8,00 |
| 05.02.2025 | 233,20 | 233,20 | 233,20 | 233,20 | -1,23% | - |
| 04.02.2025 | 236,10 | 236,10 | 236,10 | 236,10 | 0,08% | - |
| 03.02.2025 | 235,90 | 235,90 | 235,90 | 235,90 | -0,88% | - |
| 31.01.2025 | 239,40 | 239,40 | 238,00 | 238,00 | -0,50% | 130,00 |
| 30.01.2025 | 239,20 | 239,20 | 239,20 | 239,20 | 0,04% | - |
| 29.01.2025 | 237,00 | 239,10 | 237,00 | 239,10 | 0,55% | 17,00 |
| 28.01.2025 | 239,10 | 240,50 | 237,80 | 237,80 | 0,55% | 132,00 |
| 27.01.2025 | 228,40 | 236,50 | 228,40 | 236,50 | 3,01% | 10,00 |
| 24.01.2025 | 230,30 | 230,30 | 229,60 | 229,60 | -1,03% | 8,00 |
| 23.01.2025 | 236,00 | 236,00 | 232,00 | 232,00 | -3,17% | 37,00 |
| 22.01.2025 | 229,90 | 239,60 | 229,90 | 239,60 | 3,01% | 11,00 |
| 21.01.2025 | 230,80 | 232,60 | 230,80 | 232,60 | 0,65% | 30,00 |
| 20.01.2025 | 231,50 | 231,80 | 231,10 | 231,10 | -1,66% | 55,00 |
| 17.01.2025 | 235,00 | 235,00 | 235,00 | 235,00 | 1,03% | - |
| 16.01.2025 | 232,60 | 232,60 | 232,60 | 232,60 | -0,77% | - |
| 15.01.2025 | 229,30 | 234,40 | 229,30 | 234,40 | 3,21% | 80,00 |
| 14.01.2025 | 227,10 | 227,10 | 227,10 | 227,10 | 0,49% | - |
| 13.01.2025 | 226,00 | 226,00 | 226,00 | 226,00 | -2,75% | - |
| 10.01.2025 | 232,40 | 232,40 | 232,40 | 232,40 | 0,09% | - |
| 09.01.2025 | 234,00 | 234,40 | 232,20 | 232,20 | -0,43% | 149,00 |
| 08.01.2025 | 233,20 | 233,20 | 233,20 | 233,20 | 0,65% | - |
| 07.01.2025 | 231,70 | 231,70 | 231,70 | 231,70 | -0,81% | - |
| 06.01.2025 | 233,60 | 233,60 | 233,60 | 233,60 | -0,13% | - |
| 03.01.2025 | 233,90 | 233,90 | 233,90 | 233,90 | 0,82% | - |
| 02.01.2025 | 232,00 | 232,00 | 232,00 | 232,00 | 0,96% | - |
| 30.12.2024 | 230,00 | 230,00 | 229,80 | 229,80 | -0,99% | 6,00 |
| 27.12.2024 | 232,90 | 232,90 | 232,10 | 232,10 | -0,04% | 30,00 |
| 23.12.2024 | 230,80 | 232,20 | 230,80 | 232,20 | 2,38% | 4,00 |
| 20.12.2024 | 228,00 | 228,00 | 226,80 | 226,80 | -0,13% | 2,00 |
| 19.12.2024 | 226,80 | 227,10 | 226,80 | 227,10 | -1,86% | 6,00 |
| 18.12.2024 | 231,40 | 231,40 | 231,40 | 231,40 | -0,69% | 2,00 |
| 17.12.2024 | 233,00 | 233,00 | 233,00 | 233,00 | -1,56% | - |
| 16.12.2024 | 233,10 | 236,70 | 233,10 | 236,70 | 0,13% | 16,00 |
| 13.12.2024 | 232,20 | 236,40 | 232,20 | 236,40 | 0,85% | 11,00 |
| 12.12.2024 | 231,80 | 234,40 | 231,80 | 234,40 | -0,04% | 3,00 |
| 11.12.2024 | 234,20 | 234,60 | 232,80 | 234,50 | -1,51% | 12,00 |
| 10.12.2024 | 238,10 | 238,10 | 238,10 | 238,10 | -4,34% | - |
| 09.12.2024 | 248,90 | 248,90 | 248,90 | 248,90 | 0,28% | 10,00 |
| 06.12.2024 | 248,20 | 248,20 | 248,20 | 248,20 | 0,24% | - |
| 05.12.2024 | 247,60 | 247,60 | 247,60 | 247,60 | -0,16% | - |
| 04.12.2024 | 248,00 | 248,00 | 248,00 | 248,00 | -0,92% | 3,00 |
| 03.12.2024 | 251,00 | 251,00 | 250,30 | 250,30 | -0,67% | 55,00 |
| 02.12.2024 | 252,00 | 254,20 | 252,00 | 252,00 | 0,00% | 120,00 |
| 29.11.2024 | 252,00 | 252,00 | 252,00 | 252,00 | -0,04% | - |
| 28.11.2024 | 252,10 | 252,10 | 252,10 | 252,10 | 0,56% | - |