213,300€
2,45%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 210,80 | 210,80 | 210,80 | 210,80 | 1,25% | - |
27.03.2024 | 208,20 | 208,20 | 208,20 | 208,20 | 0,29% | - |
26.03.2024 | 207,60 | 207,60 | 207,60 | 207,60 | 0,05% | - |
25.03.2024 | 206,70 | 207,50 | 206,70 | 207,50 | -0,24% | 2,00 |
22.03.2024 | 208,00 | 208,00 | 208,00 | 208,00 | 0,97% | - |
21.03.2024 | 206,00 | 206,00 | 206,00 | 206,00 | 0,29% | - |
20.03.2024 | 205,40 | 205,40 | 205,40 | 205,40 | 0,79% | - |
19.03.2024 | 203,80 | 203,80 | 203,80 | 203,80 | 0,49% | - |
18.03.2024 | 202,80 | 202,80 | 202,80 | 202,80 | -0,34% | - |
15.03.2024 | 202,90 | 204,00 | 202,90 | 203,50 | -0,34% | 25,00 |
14.03.2024 | 204,20 | 204,20 | 204,20 | 204,20 | 1,44% | - |
13.03.2024 | 201,30 | 201,30 | 201,30 | 201,30 | 0,20% | - |
12.03.2024 | 200,20 | 200,90 | 200,20 | 200,90 | 1,21% | 6,00 |
11.03.2024 | 198,55 | 198,55 | 198,50 | 198,50 | -0,48% | 30,00 |
08.03.2024 | 199,45 | 199,45 | 199,45 | 199,45 | -0,82% | - |
07.03.2024 | 201,10 | 201,10 | 201,10 | 201,10 | 0,05% | - |
06.03.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 0,15% | - |
05.03.2024 | 200,70 | 200,70 | 200,70 | 200,70 | 0,05% | - |
04.03.2024 | 200,60 | 200,60 | 200,60 | 200,60 | -1,67% | - |
01.03.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 0,79% | - |
29.02.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -0,74% | - |
28.02.2024 | 203,90 | 203,90 | 203,90 | 203,90 | 1,09% | - |
27.02.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -0,59% | - |
26.02.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -0,93% | - |
23.02.2024 | 204,80 | 204,80 | 204,80 | 204,80 | -0,10% | - |
22.02.2024 | 202,40 | 205,00 | 202,40 | 205,00 | 0,54% | 20,00 |
21.02.2024 | 204,10 | 204,10 | 203,90 | 203,90 | 1,09% | 12,00 |
20.02.2024 | 200,70 | 201,70 | 200,70 | 201,70 | 0,25% | 14,00 |
19.02.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -0,94% | - |
16.02.2024 | 202,40 | 203,10 | 202,40 | 203,10 | 0,94% | 5,00 |
15.02.2024 | 201,50 | 201,50 | 201,20 | 201,20 | 0,30% | 25,00 |
14.02.2024 | 200,60 | 200,60 | 200,60 | 200,60 | 1,19% | - |
13.02.2024 | 198,25 | 198,25 | 198,25 | 198,25 | 0,25% | - |
12.02.2024 | 197,75 | 197,75 | 197,75 | 197,75 | -0,20% | - |
09.02.2024 | 197,40 | 198,15 | 197,40 | 198,15 | 0,13% | 36,00 |
08.02.2024 | 197,90 | 197,90 | 197,90 | 197,90 | -1,05% | - |
07.02.2024 | 197,20 | 200,00 | 197,20 | 200,00 | 1,39% | 5,00 |
06.02.2024 | 197,25 | 197,25 | 197,25 | 197,25 | -0,43% | - |
05.02.2024 | 198,10 | 198,10 | 198,10 | 198,10 | 1,93% | - |
02.02.2024 | 194,35 | 194,35 | 194,35 | 194,35 | -0,31% | - |
01.02.2024 | 194,95 | 194,95 | 194,95 | 194,95 | -1,52% | - |
31.01.2024 | 195,95 | 197,95 | 195,95 | 197,95 | 0,99% | 30,00 |
30.01.2024 | 194,10 | 196,00 | 194,10 | 196,00 | 1,08% | 50,00 |
29.01.2024 | 193,90 | 193,90 | 193,90 | 193,90 | -0,08% | - |
26.01.2024 | 194,10 | 194,10 | 194,05 | 194,05 | -0,05% | - |
25.01.2024 | 193,60 | 194,15 | 193,60 | 194,15 | 0,47% | - |
24.01.2024 | 193,60 | 195,00 | 193,20 | 193,25 | -0,21% | 108,00 |
23.01.2024 | 195,00 | 195,00 | 193,65 | 193,65 | -1,92% | - |
22.01.2024 | 193,40 | 197,45 | 193,40 | 197,45 | 4,14% | 79,00 |
19.01.2024 | 181,40 | 189,60 | 181,40 | 189,60 | 5,22% | 81,00 |
18.01.2024 | 180,20 | 180,20 | 180,20 | 180,20 | 0,25% | - |
17.01.2024 | 179,75 | 179,75 | 179,75 | 179,75 | 1,07% | - |
16.01.2024 | 177,85 | 177,85 | 177,85 | 177,85 | -0,70% | - |
15.01.2024 | 177,65 | 179,10 | 177,65 | 179,10 | 1,42% | 23,00 |
12.01.2024 | 176,60 | 176,60 | 176,60 | 176,60 | 0,57% | - |
11.01.2024 | 175,60 | 175,60 | 175,60 | 175,60 | 0,83% | - |
10.01.2024 | 174,95 | 174,95 | 174,15 | 174,15 | -0,20% | 3,00 |
09.01.2024 | 174,50 | 174,50 | 174,50 | 174,50 | 0,32% | - |
08.01.2024 | 175,65 | 175,65 | 173,95 | 173,95 | -0,71% | 10,00 |
05.01.2024 | 175,20 | 175,20 | 175,20 | 175,20 | 0,40% | - |
04.01.2024 | 174,50 | 174,50 | 174,50 | 174,50 | -0,14% | - |
03.01.2024 | 173,70 | 174,75 | 173,70 | 174,75 | 1,30% | - |
02.01.2024 | 172,10 | 172,50 | 172,10 | 172,50 | 1,38% | - |
29.12.2023 | 170,40 | 170,40 | 170,15 | 170,15 | 0,62% | 66,00 |
28.12.2023 | 169,10 | 169,10 | 169,10 | 169,10 | 0,15% | - |
27.12.2023 | 168,85 | 168,85 | 168,85 | 168,85 | 0,66% | - |
22.12.2023 | 167,75 | 167,75 | 167,75 | 167,75 | -0,12% | - |
21.12.2023 | 167,95 | 167,95 | 167,95 | 167,95 | -0,65% | - |
20.12.2023 | 169,05 | 169,05 | 169,05 | 169,05 | 1,20% | - |
19.12.2023 | 167,05 | 167,05 | 167,05 | 167,05 | -0,12% | - |
18.12.2023 | 167,25 | 167,25 | 167,25 | 167,25 | 0,87% | - |
15.12.2023 | 165,80 | 165,80 | 165,80 | 165,80 | -2,36% | - |
14.12.2023 | 169,80 | 169,80 | 169,80 | 169,80 | 0,06% | - |
13.12.2023 | 169,70 | 169,70 | 169,70 | 169,70 | 0,71% | - |
12.12.2023 | 168,50 | 168,50 | 168,50 | 168,50 | 0,66% | - |
11.12.2023 | 167,40 | 167,40 | 167,40 | 167,40 | -0,36% | - |
08.12.2023 | 168,00 | 168,00 | 168,00 | 168,00 | -0,68% | - |
07.12.2023 | 169,15 | 169,15 | 169,15 | 169,15 | -0,29% | - |
06.12.2023 | 169,65 | 169,65 | 169,65 | 169,65 | 1,01% | - |
05.12.2023 | 167,95 | 167,95 | 167,95 | 167,95 | 0,93% | - |
04.12.2023 | 166,40 | 166,40 | 166,40 | 166,40 | 0,42% | - |
01.12.2023 | 165,05 | 165,70 | 165,05 | 165,70 | 2,44% | 80,00 |
30.11.2023 | 161,75 | 161,75 | 161,75 | 161,75 | 0,78% | - |
29.11.2023 | 160,50 | 160,50 | 160,50 | 160,50 | -1,29% | - |
28.11.2023 | 162,60 | 162,60 | 162,60 | 162,60 | 0,90% | - |
27.11.2023 | 161,15 | 161,15 | 161,15 | 161,15 | 0,19% | - |
24.11.2023 | 160,85 | 160,85 | 160,85 | 160,85 | 0,09% | - |
23.11.2023 | 160,70 | 160,70 | 160,70 | 160,70 | -0,40% | - |
22.11.2023 | 159,95 | 161,35 | 159,95 | 161,35 | 0,91% | - |
21.11.2023 | 156,30 | 159,90 | 156,30 | 159,90 | 1,98% | - |
20.11.2023 | 156,45 | 157,25 | 156,45 | 156,80 | -0,67% | 40,00 |
17.11.2023 | 157,65 | 157,85 | 157,65 | 157,85 | -0,41% | - |
16.11.2023 | 155,80 | 158,50 | 155,80 | 158,50 | 2,36% | 40,00 |
15.11.2023 | 154,85 | 154,85 | 154,85 | 154,85 | -2,64% | - |
14.11.2023 | 159,05 | 159,05 | 159,05 | 159,05 | -0,19% | - |
13.11.2023 | 157,90 | 159,35 | 157,90 | 159,35 | 0,98% | - |
10.11.2023 | 157,80 | 157,80 | 157,80 | 157,80 | 0,64% | - |
09.11.2023 | 156,80 | 156,80 | 156,80 | 156,80 | -0,88% | - |
08.11.2023 | 158,20 | 158,20 | 158,20 | 158,20 | 0,13% | - |
07.11.2023 | 157,45 | 158,00 | 157,45 | 158,00 | 0,80% | - |