247,700€
-1,67%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 248,90 | 248,90 | 248,90 | 248,90 | -1,19% | - |
| 12.02.2026 | 251,90 | 251,90 | 251,90 | 251,90 | 0,72% | - |
| 11.02.2026 | 250,10 | 250,10 | 250,10 | 250,10 | 2,21% | - |
| 10.02.2026 | 244,70 | 244,70 | 244,70 | 244,70 | -3,01% | - |
| 09.02.2026 | 253,70 | 253,70 | 252,30 | 252,30 | 0,00% | 5,00 |
| 06.02.2026 | 252,30 | 252,30 | 252,30 | 252,30 | 1,41% | - |
| 05.02.2026 | 248,80 | 248,80 | 248,80 | 248,80 | 2,18% | - |
| 04.02.2026 | 243,50 | 243,50 | 243,50 | 243,50 | 1,04% | - |
| 03.02.2026 | 241,00 | 241,00 | 241,00 | 241,00 | 1,77% | - |
| 02.02.2026 | 236,80 | 236,80 | 236,80 | 236,80 | 0,34% | - |
| 30.01.2026 | 236,00 | 236,00 | 236,00 | 236,00 | 0,81% | - |
| 29.01.2026 | 234,10 | 234,10 | 234,10 | 234,10 | 0,17% | - |
| 28.01.2026 | 233,70 | 233,70 | 233,70 | 233,70 | -0,89% | - |
| 27.01.2026 | 235,80 | 235,80 | 235,80 | 235,80 | 1,33% | - |
| 26.01.2026 | 232,70 | 232,70 | 232,70 | 232,70 | -1,65% | - |
| 23.01.2026 | 236,60 | 236,60 | 236,60 | 236,60 | 0,68% | - |
| 22.01.2026 | 232,40 | 235,00 | 232,40 | 235,00 | 0,73% | 42,00 |
| 21.01.2026 | 229,50 | 233,30 | 229,50 | 233,30 | 1,26% | 10,00 |
| 20.01.2026 | 230,40 | 230,40 | 230,40 | 230,40 | 0,39% | 1,00 |
| 19.01.2026 | 229,50 | 229,50 | 229,50 | 229,50 | -1,59% | - |
| 16.01.2026 | 233,20 | 233,20 | 233,20 | 233,20 | -0,13% | - |
| 15.01.2026 | 233,50 | 233,50 | 233,50 | 233,50 | 0,86% | - |
| 14.01.2026 | 231,50 | 231,50 | 231,50 | 231,50 | -3,38% | - |
| 13.01.2026 | 239,60 | 239,60 | 239,60 | 239,60 | -0,25% | - |
| 12.01.2026 | 240,20 | 240,20 | 240,20 | 240,20 | -1,19% | - |
| 09.01.2026 | 243,10 | 243,10 | 243,10 | 243,10 | 0,12% | - |
| 08.01.2026 | 237,50 | 242,80 | 237,50 | 242,80 | -0,21% | 15,00 |
| 07.01.2026 | 243,30 | 243,30 | 243,30 | 243,30 | -0,21% | - |
| 06.01.2026 | 243,80 | 243,80 | 243,80 | 243,80 | -0,49% | - |
| 05.01.2026 | 245,00 | 245,10 | 245,00 | 245,00 | -0,49% | 47,00 |
| 02.01.2026 | 246,20 | 246,20 | 246,20 | 246,20 | 0,00% | - |
| 30.12.2025 | 246,20 | 246,20 | 246,20 | 246,20 | -0,57% | - |
| 29.12.2025 | 246,20 | 247,60 | 246,20 | 247,60 | 0,45% | 10,00 |
| 23.12.2025 | 246,50 | 246,50 | 246,50 | 246,50 | -1,04% | - |
| 22.12.2025 | 249,10 | 249,10 | 249,10 | 249,10 | -0,08% | - |
| 19.12.2025 | 249,30 | 249,30 | 249,30 | 249,30 | 0,97% | - |
| 18.12.2025 | 246,90 | 246,90 | 246,90 | 246,90 | 0,33% | - |
| 17.12.2025 | 246,10 | 246,10 | 246,10 | 246,10 | -0,08% | - |
| 16.12.2025 | 246,30 | 246,30 | 246,30 | 246,30 | 1,32% | - |
| 15.12.2025 | 243,10 | 243,10 | 243,10 | 243,10 | 1,04% | - |
| 12.12.2025 | 240,60 | 240,60 | 240,60 | 240,60 | 2,12% | - |
| 11.12.2025 | 235,60 | 235,60 | 235,60 | 235,60 | -1,13% | - |
| 10.12.2025 | 238,30 | 238,30 | 238,30 | 238,30 | -0,42% | - |
| 09.12.2025 | 239,30 | 239,30 | 239,30 | 239,30 | -0,37% | - |
| 08.12.2025 | 240,20 | 240,20 | 240,20 | 240,20 | -0,50% | - |
| 05.12.2025 | 241,40 | 241,40 | 241,40 | 241,40 | -0,74% | - |
| 04.12.2025 | 243,20 | 243,20 | 243,20 | 243,20 | -1,70% | - |
| 03.12.2025 | 247,40 | 247,40 | 247,40 | 247,40 | -0,52% | - |
| 02.12.2025 | 248,70 | 248,70 | 248,70 | 248,70 | -0,72% | - |
| 01.12.2025 | 250,50 | 250,50 | 250,50 | 250,50 | -1,26% | - |
| 28.11.2025 | 253,70 | 253,70 | 253,70 | 253,70 | 0,32% | - |
| 27.11.2025 | 252,90 | 252,90 | 252,90 | 252,90 | -0,78% | - |
| 26.11.2025 | 253,40 | 254,90 | 253,40 | 254,90 | 1,39% | 4,00 |
| 25.11.2025 | 251,40 | 251,40 | 251,40 | 251,40 | 0,08% | - |
| 24.11.2025 | 251,20 | 251,20 | 251,20 | 251,20 | -0,87% | - |
| 21.11.2025 | 249,50 | 253,40 | 249,50 | 253,40 | 1,81% | 2,00 |
| 20.11.2025 | 248,90 | 248,90 | 248,90 | 248,90 | 1,01% | - |
| 19.11.2025 | 246,40 | 246,40 | 246,40 | 246,40 | 1,40% | - |
| 18.11.2025 | 242,60 | 243,00 | 242,60 | 243,00 | -1,42% | 1,00 |
| 17.11.2025 | 246,50 | 246,50 | 246,50 | 246,50 | 0,41% | - |
| 14.11.2025 | 245,50 | 245,50 | 245,50 | 245,50 | -0,49% | - |
| 13.11.2025 | 246,70 | 246,70 | 246,70 | 246,70 | 0,16% | - |
| 12.11.2025 | 246,30 | 246,30 | 246,30 | 246,30 | 1,19% | - |
| 11.11.2025 | 243,40 | 243,40 | 243,40 | 243,40 | 0,45% | - |
| 10.11.2025 | 241,80 | 242,30 | 241,80 | 242,30 | 1,38% | 14,00 |
| 07.11.2025 | 239,00 | 239,00 | 239,00 | 239,00 | 0,00% | - |
| 06.11.2025 | 239,00 | 239,00 | 239,00 | 239,00 | -0,75% | - |
| 05.11.2025 | 240,80 | 240,80 | 240,80 | 240,80 | 4,74% | - |
| 04.11.2025 | 229,90 | 229,90 | 229,90 | 229,90 | -0,99% | - |
| 03.11.2025 | 231,80 | 232,90 | 231,40 | 232,20 | -0,47% | 418,00 |
| 31.10.2025 | 234,00 | 234,00 | 233,30 | 233,30 | 1,39% | 47,00 |
| 30.10.2025 | 230,10 | 230,10 | 230,10 | 230,10 | 0,22% | - |
| 29.10.2025 | 229,60 | 229,60 | 229,60 | 229,60 | -0,65% | - |
| 28.10.2025 | 231,10 | 231,10 | 231,10 | 231,10 | -0,43% | - |
| 27.10.2025 | 232,10 | 232,10 | 232,10 | 232,10 | 0,26% | - |
| 24.10.2025 | 231,50 | 231,50 | 231,50 | 231,50 | 0,48% | - |
| 23.10.2025 | 230,40 | 230,40 | 230,40 | 230,40 | -0,39% | - |
| 22.10.2025 | 231,30 | 231,30 | 231,30 | 231,30 | 0,78% | - |
| 21.10.2025 | 226,90 | 229,50 | 226,90 | 229,50 | 1,59% | 3,00 |
| 20.10.2025 | 224,60 | 228,20 | 224,60 | 225,90 | 1,30% | 700,00 |
| 17.10.2025 | 221,30 | 223,00 | 221,30 | 223,00 | -3,17% | - |
| 16.10.2025 | 230,30 | 230,30 | 230,30 | 230,30 | -2,12% | - |
| 15.10.2025 | 237,00 | 238,10 | 235,30 | 235,30 | -0,42% | 43,00 |
| 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% | - |