252,450€
-0,18%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |